Jasa Marga Tbk historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2,490.00	2,680.00	2,480.00	2,660.00	2,660.00	10,773,800
2026-10-22	2,350.00	2,480.00	2,330.00	2,470.00	2,470.00	13,948,400
2026-10-21	2,220.00	2,400.00	2,210.00	2,350.00	2,350.00	8,227,900
2026-10-20	2,100.00	2,210.00	2,100.00	2,200.00	2,200.00	6,879,500
2026-10-19	1,980.00	2,110.00	1,965.00	2,060.00	2,060.00	15,288,300
2026-10-16	2,250.00	2,340.00	2,110.00	2,110.00	2,110.00	17,105,900
2026-10-15	2,510.00	2,510.00	2,450.00	2,480.00	2,480.00	3,805,400
2026-10-14	2,530.00	2,540.00	2,490.00	2,510.00	2,510.00	3,879,800
2026-10-13	2,550.00	2,560.00	2,460.00	2,510.00	2,510.00	4,103,000
2026-10-12	2,640.00	2,650.00	2,540.00	2,540.00	2,540.00	8,372,400
2026-10-09	2,620.00	2,640.00	2,590.00	2,640.00	2,640.00	2,319,000
2026-10-08	2,620.00	2,650.00	2,620.00	2,620.00	2,620.00	1,155,200
2026-10-07	2,650.00	2,670.00	2,610.00	2,620.00	2,620.00	3,631,200
2026-10-06	2,610.00	2,660.00	2,580.00	2,640.00	2,640.00	3,002,200
2026-10-05	2,560.00	2,630.00	2,560.00	2,600.00	2,600.00	6,783,200
2026-10-02	2,570.00	2,590.00	2,540.00	2,540.00	2,540.00	3,500,600
2026-10-01	2,630.00	2,640.00	2,550.00	2,570.00	2,570.00	3,641,800
2026-09-30	2,670.00	2,700.00	2,610.00	2,610.00	2,610.00	3,216,400
2026-09-29	2,690.00	2,700.00	2,640.00	2,660.00	2,660.00	1,422,200
2026-09-28	2,720.00	2,720.00	2,670.00	2,690.00	2,690.00	1,519,600
2026-09-25	2,750.00	2,760.00	2,710.00	2,720.00	2,720.00	755,000
2026-09-24	2,810.00	2,810.00	2,730.00	2,730.00	2,730.00	1,677,700
2026-09-23	2,780.00	2,800.00	2,750.00	2,800.00	2,800.00	1,279,700

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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