Jaya Konstruksi Manggala Pratama historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 135.00 | 140.00 | 134.00 | 134.00 | 115.07 | 1,501,700 |
| 2021-11-12 | 140.00 | 146.00 | 134.00 | 135.00 | 115.93 | 5,532,500 |
| 2021-11-11 | 135.00 | 167.00 | 134.00 | 138.00 | 118.51 | 10,332,600 |
| 2021-11-10 | 135.00 | 137.00 | 134.00 | 134.00 | 115.07 | 679,600 |
| 2021-11-09 | 134.00 | 136.00 | 134.00 | 135.00 | 115.93 | 157,800 |
| 2021-11-08 | 136.00 | 136.00 | 134.00 | 134.00 | 115.07 | 216,700 |
| 2021-11-05 | 136.00 | 136.00 | 134.00 | 135.00 | 115.93 | 677,100 |
| 2021-11-04 | 135.00 | 141.00 | 135.00 | 136.00 | 116.79 | 474,100 |
| 2021-11-03 | 135.00 | 135.00 | 134.00 | 135.00 | 115.93 | 308,800 |
| 2021-11-02 | 135.00 | 135.00 | 133.00 | 135.00 | 115.93 | 193,400 |
| 2021-11-01 | 136.00 | 136.00 | 133.00 | 135.00 | 115.93 | 530,700 |
| 2021-10-29 | 139.00 | 148.00 | 135.00 | 136.00 | 116.79 | 1,406,800 |
| 2021-10-28 | 145.00 | 146.00 | 135.00 | 135.00 | 115.93 | 1,045,300 |
| 2021-10-27 | 143.00 | 152.00 | 142.00 | 145.00 | 124.52 | 386,700 |
| 2021-10-26 | 145.00 | 145.00 | 143.00 | 143.00 | 122.80 | 297,900 |
| 2021-10-25 | 152.00 | 152.00 | 143.00 | 144.00 | 123.66 | 1,059,000 |
| 2021-10-22 | 150.00 | 150.00 | 149.00 | 150.00 | 128.81 | 150,600 |
| 2021-10-21 | 150.00 | 153.00 | 148.00 | 149.00 | 127.95 | 315,700 |
| 2021-10-19 | 149.00 | 154.00 | 149.00 | 150.00 | 128.81 | 80,800 |
| 2021-10-18 | 150.00 | 155.00 | 149.00 | 149.00 | 127.95 | 739,600 |
| 2021-10-15 | 150.00 | 151.00 | 149.00 | 149.00 | 127.95 | 511,500 |
| 2021-10-14 | 151.00 | 159.00 | 149.00 | 149.00 | 127.95 | 864,100 |
← NewerPage 21 of 21 · 1,222 trading days
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.