Jasuindo Tiga Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 575.00 | 580.00 | 555.00 | 565.00 | 565.00 | 530,500 |
| 2026-10-22 | 570.00 | 580.00 | 565.00 | 575.00 | 575.00 | 370,900 |
| 2026-10-21 | 560.00 | 570.00 | 560.00 | 570.00 | 570.00 | 680,700 |
| 2026-10-20 | 535.00 | 565.00 | 535.00 | 560.00 | 560.00 | 968,000 |
| 2026-10-19 | 540.00 | 540.00 | 515.00 | 535.00 | 535.00 | 899,100 |
| 2026-10-16 | 570.00 | 570.00 | 545.00 | 545.00 | 545.00 | 1,094,700 |
| 2026-10-15 | 565.00 | 585.00 | 560.00 | 580.00 | 580.00 | 1,636,200 |
| 2026-10-14 | 570.00 | 575.00 | 560.00 | 565.00 | 565.00 | 801,600 |
| 2026-10-13 | 575.00 | 580.00 | 565.00 | 570.00 | 570.00 | 511,300 |
| 2026-10-12 | 580.00 | 585.00 | 570.00 | 575.00 | 575.00 | 4,392,300 |
| 2026-10-09 | 580.00 | 585.00 | 575.00 | 580.00 | 580.00 | 239,800 |
| 2026-10-08 | 585.00 | 590.00 | 580.00 | 580.00 | 580.00 | 329,300 |
| 2026-10-07 | 580.00 | 590.00 | 580.00 | 585.00 | 585.00 | 352,100 |
| 2026-10-06 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | 557,000 |
| 2026-10-05 | 580.00 | 590.00 | 570.00 | 575.00 | 575.00 | 575,000 |
| 2026-10-02 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | 762,000 |
| 2026-10-01 | 575.00 | 580.00 | 570.00 | 575.00 | 575.00 | 998,000 |
| 2026-09-30 | 585.00 | 590.00 | 570.00 | 575.00 | 575.00 | 1,287,800 |
| 2026-09-29 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 475,200 |
| 2026-09-28 | 590.00 | 595.00 | 585.00 | 585.00 | 585.00 | 1,221,500 |
| 2026-09-25 | 590.00 | 600.00 | 585.00 | 595.00 | 595.00 | 1,247,800 |
| 2026-09-24 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | 906,800 |
| 2026-09-23 | 595.00 | 600.00 | 590.00 | 595.00 | 595.00 | 587,900 |
Page 1 of 1 · 23 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.