Jasa Armada Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 328.00 | 330.00 | 324.00 | 328.00 | 308.41 | 674,500 |
| 2026-05-07 | 330.00 | 332.00 | 324.00 | 328.00 | 308.41 | 750,500 |
| 2026-05-06 | 332.00 | 332.00 | 326.00 | 328.00 | 308.41 | 286,900 |
| 2026-05-05 | 326.00 | 332.00 | 326.00 | 330.00 | 310.29 | 1,050,400 |
| 2026-05-04 | 322.00 | 334.00 | 322.00 | 324.00 | 304.65 | 2,552,500 |
| 2026-05-01 | 322.00 | 322.00 | 322.00 | 322.00 | 302.77 | 0 |
| 2026-04-30 | 324.00 | 328.00 | 320.00 | 322.00 | 302.77 | 1,018,000 |
| 2026-04-29 | 326.00 | 328.00 | 324.00 | 324.00 | 304.65 | 666,700 |
| 2026-04-28 | 324.00 | 328.00 | 320.00 | 324.00 | 304.65 | 1,922,200 |
| 2026-04-27 | 328.00 | 328.00 | 324.00 | 326.00 | 306.53 | 1,728,500 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 19.3500 IDR |
| 2026-01-05 | 4.4000 IDR |
| 2025-06-30 | 19.9200 IDR |
| 2024-12-20 | 3.8000 IDR |
| 2024-06-25 | 18.6100 IDR |
| 2024-01-08 | 3.8000 IDR |
| 2023-07-05 | 17.7400 IDR |
| 2022-12-07 | 3.6800 IDR |
| 2022-07-04 | 17.2700 IDR |
| 2021-12-03 | 3.4400 IDR |
| 2021-06-28 | 10.1700 IDR |
| 2020-11-13 | 2.0000 IDR |
| 2020-07-24 | 9.8000 IDR |
| 2019-12-04 | 3.0000 IDR |
| 2019-06-27 | 6.8000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.