Jaya Konstruksi Manggala Pratama historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 79.000 | 79.000 | 75.000 | 76.000 | 73.731 | 11,580,900 |
| 2026-05-07 | 78.000 | 79.000 | 77.000 | 79.000 | 76.642 | 8,828,300 |
| 2026-05-06 | 78.000 | 79.000 | 76.000 | 77.000 | 74.702 | 9,457,800 |
| 2026-05-05 | 80.000 | 80.000 | 78.000 | 78.000 | 75.672 | 11,251,300 |
| 2026-05-04 | 78.000 | 84.000 | 77.000 | 79.000 | 76.642 | 120,007,400 |
| 2026-05-01 | 77.000 | 77.000 | 77.000 | 77.000 | 74.702 | 0 |
| 2026-04-30 | 77.000 | 79.000 | 75.000 | 77.000 | 74.702 | 24,249,800 |
| 2026-04-29 | 76.000 | 78.000 | 74.000 | 77.000 | 74.702 | 12,200,000 |
| 2026-04-28 | 76.000 | 79.000 | 74.000 | 75.000 | 72.761 | 28,150,300 |
| 2026-04-27 | 75.000 | 82.000 | 74.000 | 76.000 | 73.731 | 72,416,500 |
| 2026-04-24 | 77.000 | 78.000 | 74.000 | 75.000 | 72.761 | 8,899,100 |
← NewerPage 3 of 3 · 131 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.