PT Jasa Berdikari Logistics Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 85.000 | 86.000 | 81.000 | 81.000 | 80.809 | 33,464,500 |
| 2026-05-07 | 82.000 | 87.000 | 81.000 | 85.000 | 84.799 | 74,807,700 |
| 2026-05-06 | 82.000 | 83.000 | 80.000 | 81.000 | 80.809 | 17,123,100 |
| 2026-05-05 | 81.000 | 82.000 | 80.000 | 81.000 | 80.809 | 7,994,500 |
| 2026-05-04 | 81.000 | 85.000 | 80.000 | 82.000 | 81.806 | 29,466,000 |
| 2026-05-01 | 81.000 | 81.000 | 81.000 | 81.000 | 80.809 | 0 |
| 2026-04-30 | 82.000 | 83.000 | 79.000 | 81.000 | 80.809 | 20,534,300 |
| 2026-04-29 | 81.000 | 85.000 | 80.000 | 82.000 | 81.806 | 39,621,300 |
| 2026-04-28 | 80.000 | 81.000 | 79.000 | 80.000 | 79.811 | 10,243,100 |
| 2026-04-27 | 80.000 | 81.000 | 79.000 | 79.000 | 78.813 | 13,301,100 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 0.1488 IDR |
| 2025-06-12 | 0.1300 IDR |
| 2024-06-05 | 0.8900 IDR |
| 2023-07-05 | 0.8500 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.