See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← JSMR.JK stock page

Jasa Marga Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-083,020.003,080.003,000.003,010.002,855.312,303,300
2026-05-073,050.003,120.003,000.003,020.002,864.803,846,300
2026-05-062,990.003,050.002,990.003,040.002,883.771,263,100
2026-05-053,000.003,030.002,960.002,980.002,826.853,289,900
2026-05-042,970.003,000.002,930.003,000.002,845.832,923,100
2026-05-012,960.002,960.002,960.002,960.002,807.880
2026-04-303,140.003,140.002,950.002,960.002,807.888,453,000
2026-04-293,170.003,200.003,140.003,140.002,978.63890,000
2026-04-283,210.003,220.003,170.003,170.003,007.091,191,300
2026-04-273,210.003,250.003,190.003,210.003,045.031,085,700
2026-04-243,240.003,250.003,170.003,210.003,045.033,927,800
← NewerPage 3 of 3 · 131 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-03156.2292 IDR
2025-05-20156.2292 IDR
2024-05-2137.8635 IDR
2023-05-2275.6939 IDR
2020-06-2215.2050 IDR
2019-05-1545.5216 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.