Jaya Konstruksi Manggala Pratama historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 87.000 | 88.000 | 86.000 | 86.000 | 75.962 | 2,387,800 |
| 2024-01-30 | 87.000 | 88.000 | 86.000 | 87.000 | 76.846 | 3,090,600 |
| 2024-01-29 | 89.000 | 90.000 | 87.000 | 87.000 | 76.846 | 3,844,900 |
| 2024-01-26 | 89.000 | 90.000 | 88.000 | 88.000 | 77.729 | 3,707,000 |
| 2024-01-25 | 88.000 | 90.000 | 88.000 | 89.000 | 78.612 | 2,589,700 |
| 2024-01-24 | 90.000 | 90.000 | 88.000 | 88.000 | 77.729 | 6,247,900 |
| 2024-01-23 | 91.000 | 91.000 | 89.000 | 89.000 | 78.612 | 6,012,600 |
| 2024-01-22 | 89.000 | 93.000 | 89.000 | 91.000 | 80.379 | 8,410,900 |
| 2024-01-19 | 90.000 | 91.000 | 89.000 | 90.000 | 79.495 | 4,140,700 |
| 2024-01-18 | 91.000 | 91.000 | 89.000 | 90.000 | 79.495 | 3,488,700 |
| 2024-01-17 | 90.000 | 91.000 | 89.000 | 90.000 | 79.495 | 6,340,300 |
| 2024-01-16 | 91.000 | 91.000 | 89.000 | 90.000 | 79.495 | 5,329,700 |
| 2024-01-15 | 89.000 | 91.000 | 88.000 | 91.000 | 80.379 | 3,980,600 |
| 2024-01-12 | 90.000 | 90.000 | 88.000 | 89.000 | 78.612 | 3,638,000 |
| 2024-01-11 | 90.000 | 92.000 | 89.000 | 89.000 | 78.612 | 3,942,100 |
| 2024-01-10 | 90.000 | 94.000 | 89.000 | 91.000 | 80.379 | 21,162,300 |
| 2024-01-09 | 90.000 | 91.000 | 88.000 | 90.000 | 79.495 | 2,868,900 |
| 2024-01-08 | 91.000 | 92.000 | 89.000 | 90.000 | 79.495 | 6,657,900 |
| 2024-01-05 | 91.000 | 91.000 | 89.000 | 90.000 | 79.495 | 3,337,300 |
| 2024-01-04 | 91.000 | 91.000 | 89.000 | 90.000 | 79.495 | 4,255,700 |
| 2024-01-03 | 98.000 | 98.000 | 89.000 | 90.000 | 79.495 | 2,693,100 |
| 2024-01-02 | 89.000 | 91.000 | 88.000 | 91.000 | 80.379 | 4,251,000 |
| 2023-12-29 | 89.000 | 90.000 | 87.000 | 89.000 | 78.612 | 3,101,200 |
| 2023-12-28 | 88.000 | 89.000 | 87.000 | 88.000 | 77.729 | 1,774,000 |
| 2023-12-27 | 89.000 | 89.000 | 87.000 | 88.000 | 77.729 | 4,965,300 |
| 2023-12-22 | 89.000 | 91.000 | 88.000 | 88.000 | 77.729 | 4,434,800 |
| 2023-12-21 | 88.000 | 90.000 | 87.000 | 89.000 | 78.612 | 2,587,500 |
| 2023-12-20 | 87.000 | 89.000 | 86.000 | 87.000 | 76.846 | 4,766,200 |
| 2023-12-19 | 88.000 | 89.000 | 85.000 | 87.000 | 76.846 | 7,714,800 |
| 2023-12-18 | 88.000 | 90.000 | 87.000 | 88.000 | 77.729 | 4,000,300 |
| 2023-12-15 | 90.000 | 90.000 | 86.000 | 87.000 | 76.846 | 6,112,400 |
| 2023-12-14 | 84.000 | 90.000 | 84.000 | 89.000 | 78.612 | 13,081,100 |
| 2023-12-13 | 86.000 | 86.000 | 84.000 | 84.000 | 74.196 | 5,801,800 |
| 2023-12-12 | 86.000 | 88.000 | 85.000 | 85.000 | 75.079 | 9,192,400 |
| 2023-12-11 | 89.000 | 89.000 | 85.000 | 86.000 | 75.962 | 9,364,100 |
| 2023-12-08 | 89.000 | 89.000 | 87.000 | 88.000 | 77.729 | 4,412,900 |
| 2023-12-07 | 90.000 | 91.000 | 87.000 | 88.000 | 77.729 | 5,928,400 |
| 2023-12-06 | 93.000 | 94.000 | 89.000 | 90.000 | 79.495 | 8,995,600 |
| 2023-12-05 | 89.000 | 95.000 | 88.000 | 93.000 | 82.145 | 24,154,200 |
| 2023-12-04 | 90.000 | 91.000 | 88.000 | 89.000 | 78.612 | 7,019,000 |
| 2023-12-01 | 87.000 | 90.000 | 87.000 | 89.000 | 78.612 | 5,581,600 |
| 2023-11-30 | 91.000 | 91.000 | 87.000 | 87.000 | 76.846 | 7,402,400 |
| 2023-11-29 | 91.000 | 93.000 | 89.000 | 89.000 | 78.612 | 8,195,500 |
| 2023-11-28 | 87.000 | 92.000 | 86.000 | 91.000 | 80.379 | 16,472,800 |
| 2023-11-27 | 86.000 | 89.000 | 84.000 | 86.000 | 75.962 | 29,607,600 |
| 2023-11-24 | 87.000 | 88.000 | 84.000 | 86.000 | 75.962 | 17,582,000 |
| 2023-11-23 | 84.000 | 88.000 | 78.000 | 87.000 | 76.846 | 6,387,400 |
| 2023-11-22 | 87.000 | 88.000 | 84.000 | 86.000 | 75.962 | 17,538,600 |
| 2023-11-21 | 90.000 | 91.000 | 86.000 | 87.000 | 76.846 | 37,684,900 |
| 2023-11-20 | 84.000 | 93.000 | 84.000 | 90.000 | 79.495 | 19,178,500 |
| 2023-11-17 | 96.000 | 96.000 | 92.000 | 92.000 | 81.262 | 18,444,800 |
| 2023-11-16 | 95.000 | 95.000 | 93.000 | 95.000 | 83.912 | 5,986,000 |
| 2023-11-15 | 93.000 | 96.000 | 92.000 | 94.000 | 83.029 | 17,952,000 |
| 2023-11-14 | 101.00 | 101.00 | 92.000 | 92.000 | 81.262 | 8,974,000 |
| 2023-11-13 | 96.000 | 97.000 | 92.000 | 94.000 | 83.029 | 16,034,800 |
| 2023-11-10 | 90.000 | 95.000 | 90.000 | 94.000 | 83.029 | 11,597,500 |
| 2023-11-09 | 94.000 | 96.000 | 90.000 | 91.000 | 80.379 | 38,725,300 |
| 2023-11-08 | 99.000 | 101.00 | 93.000 | 93.000 | 82.145 | 86,000,700 |
| 2023-11-07 | 105.00 | 106.00 | 96.000 | 99.000 | 87.445 | 44,571,400 |
| 2023-11-06 | 103.00 | 106.00 | 103.00 | 105.00 | 92.745 | 6,785,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 2.0000 IDR |
| 2025-06-18 | 3.2500 IDR |
| 2024-06-14 | 4.2500 IDR |
| 2023-06-16 | 3.0000 IDR |
| 2020-07-27 | 2.4000 IDR |
| 2019-07-04 | 3.3000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.