Jasuindo Tiga Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 213.76 | 439,200 |
| 2021-11-15 | 1,120.00 | 1,120.00 | 1,115.00 | 1,120.00 | 213.76 | 466,800 |
| 2021-11-12 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 213.76 | 460,000 |
| 2021-11-11 | 1,130.00 | 1,130.00 | 1,115.00 | 1,115.00 | 212.81 | 746,400 |
| 2021-11-10 | 1,130.00 | 1,130.00 | 1,125.00 | 1,130.00 | 215.67 | 942,800 |
| 2021-11-09 | 1,130.00 | 1,135.00 | 1,125.00 | 1,130.00 | 215.67 | 2,586,400 |
| 2021-11-08 | 1,105.00 | 1,135.00 | 1,105.00 | 1,130.00 | 215.67 | 2,133,600 |
| 2021-11-05 | 1,080.00 | 1,105.00 | 1,080.00 | 1,105.00 | 210.90 | 862,000 |
| 2021-11-04 | 1,085.00 | 1,085.00 | 1,080.00 | 1,080.00 | 206.13 | 430,400 |
| 2021-11-03 | 1,090.00 | 1,095.00 | 1,085.00 | 1,085.00 | 207.08 | 570,800 |
| 2021-11-02 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 208.04 | 561,200 |
| 2021-11-01 | 1,095.00 | 1,100.00 | 1,090.00 | 1,090.00 | 208.04 | 848,400 |
| 2021-10-29 | 1,095.00 | 1,115.00 | 1,095.00 | 1,095.00 | 208.99 | 3,773,600 |
| 2021-10-28 | 1,090.00 | 1,095.00 | 1,090.00 | 1,095.00 | 208.99 | 966,000 |
| 2021-10-27 | 1,065.00 | 1,090.00 | 1,065.00 | 1,090.00 | 208.04 | 840,000 |
| 2021-10-26 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 203.27 | 429,200 |
← NewerPage 21 of 21 · 1,216 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 31.0000 IDR |
| 2025-06-23 | 17.0000 IDR |
| 2024-11-22 | 7.0000 IDR |
| 2024-06-24 | 6.0000 IDR |
| 2023-11-24 | 15.0000 IDR |
| 2023-06-23 | 7.5000 IDR |
| 2022-07-08 | 22.0000 IDR |
| 2021-07-02 | 15.0000 IDR |
| 2020-09-03 | 30.0000 IDR |
| 2019-06-13 | 30.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.