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 spot3,994▼ 0.75%WTI103.27▲ 3.82%
← JSMR.JK stock page

Jasa Marga Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-113,580.003,580.003,530.003,550.003,367.562,230,500
2025-11-103,620.003,620.003,540.003,560.003,377.055,257,100
2025-11-073,580.003,610.003,530.003,580.003,396.028,017,100
2025-11-063,550.003,600.003,510.003,580.003,396.028,922,800
2025-11-053,520.003,540.003,500.003,540.003,358.086,052,400
2025-11-043,580.003,600.003,500.003,500.003,320.139,140,500
2025-11-033,600.003,600.003,560.003,580.003,396.024,735,300
2025-10-313,600.003,620.003,550.003,570.003,386.5312,833,600
2025-10-303,790.003,830.003,590.003,620.003,433.9618,699,400
2025-10-293,840.003,840.003,780.003,790.003,595.234,340,700
2025-10-283,890.003,890.003,800.003,840.003,642.662,900,200
2025-10-273,860.003,900.003,780.003,860.003,661.638,189,800
2025-10-244,020.004,030.003,830.003,840.003,642.669,269,300
← NewerPage 5 of 5 · 253 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.