Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Jasa Marga (Persero) Tbk (JSMR) Historical Prices

ID:JSMR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 10, 20262,790.002,800.002,750.002,770.002,770.00+0.00%1,762,5000.37
Nov 09, 20262,770.002,790.002,740.002,790.002,790.00+0.72%1,051,5000.22
Nov 06, 20262,720.002,770.002,720.002,770.002,770.00+0.73%1,929,4000.40
Nov 05, 20262,790.002,810.002,730.002,750.002,750.00+0.00%2,006,7000.42
Nov 04, 20262,780.002,810.002,710.002,750.002,750.00-1.08%4,451,0000.94
Nov 03, 20262,850.002,860.002,780.002,780.002,780.00-2.46%7,322,3001.57
Nov 02, 20262,820.002,880.002,820.002,850.002,850.00+1.06%5,557,5001.20
Oct 30, 20262,750.002,850.002,680.002,820.002,820.00+2.55%7,973,4001.76
Oct 29, 20262,880.002,880.002,730.002,750.002,750.00-4.51%8,294,3001.86
Oct 28, 20262,840.002,880.002,760.002,880.002,880.00+1.05%15,533,5003.66
Oct 27, 20262,700.002,850.002,670.002,850.002,850.00+5.56%22,871,8005.88
Oct 26, 20262,660.002,710.002,600.002,700.002,700.00+1.50%13,776,8003.74
Oct 23, 20262,490.002,680.002,480.002,660.002,660.00+7.69%10,773,8003.05
Oct 22, 20262,350.002,480.002,330.002,470.002,470.00+5.11%13,948,4004.19
Oct 21, 20262,220.002,400.002,210.002,350.002,350.00+6.82%8,227,9002.52
Oct 20, 20262,100.002,210.002,100.002,200.002,200.00+6.80%6,879,5002.15
Oct 19, 20261,980.002,110.001,965.002,060.002,060.00-2.37%15,288,3005.05
Oct 16, 20262,250.002,340.002,110.002,110.002,110.00-14.92%17,105,9006.13
Oct 15, 20262,510.002,510.002,450.002,480.002,480.00-1.20%3,805,4001.36
Oct 14, 20262,530.002,540.002,490.002,510.002,510.00+0.00%3,879,8001.39
Oct 13, 20262,550.002,560.002,460.002,510.002,510.00-1.18%4,103,0001.48
Oct 12, 20262,640.002,650.002,540.002,540.002,540.00-3.79%8,372,4003.14
Oct 09, 20262,620.002,640.002,590.002,640.002,640.00+0.76%2,319,0000.86
Oct 08, 20262,620.002,650.002,620.002,620.002,620.00+0.00%1,155,2000.43
Oct 07, 20262,650.002,670.002,610.002,620.002,620.00-0.76%3,631,2001.35
Oct 06, 20262,610.002,660.002,580.002,640.002,640.00+1.54%3,002,2001.13
Oct 05, 20262,560.002,630.002,560.002,600.002,600.00+2.36%6,784,6002.61
Oct 02, 20262,570.002,590.002,540.002,540.002,540.00-1.17%3,503,7001.34
Oct 01, 20262,630.002,640.002,550.002,570.002,570.00-1.53%3,641,8001.41
Sep 30, 20262,670.002,700.002,610.002,610.002,610.00-1.88%3,216,4001.24
Sep 29, 20262,690.002,700.002,640.002,660.002,660.00-1.12%1,422,2000.54
Sep 28, 20262,720.002,720.002,670.002,690.002,690.00-1.10%1,519,6000.57
Sep 25, 20262,750.002,760.002,710.002,720.002,720.00-0.37%755,0000.26
Sep 24, 20262,810.002,810.002,730.002,730.002,730.00-2.50%1,677,7000.57
Sep 23, 20262,780.002,800.002,750.002,800.002,800.00+1.08%1,279,7000.42
Sep 22, 20262,810.002,840.002,750.002,770.002,770.00-1.07%2,707,4000.76
Sep 21, 20262,900.002,910.002,800.002,800.002,800.00-2.78%3,213,7000.81
Sep 18, 20262,850.002,880.002,820.002,880.002,880.00+1.05%7,994,7001.85
Sep 17, 20262,850.002,890.002,820.002,850.002,850.00+0.35%4,049,0000.88
Sep 16, 20262,870.002,900.002,840.002,840.002,840.00-1.05%3,676,1000.79
Sep 15, 20262,920.002,940.002,850.002,870.002,870.00-1.71%3,951,7000.83
Sep 14, 20262,930.002,960.002,860.002,920.002,920.00-1.02%2,642,7000.55
Sep 11, 20262,990.002,990.002,920.002,950.002,950.00-1.34%1,789,5000.38
Sep 10, 20263,030.003,040.002,970.002,990.002,990.00-0.66%1,606,2000.33
Sep 09, 20263,010.003,020.002,970.003,010.003,010.00+0.00%1,836,3000.37
Sep 08, 20262,960.003,010.002,930.003,010.003,010.00+1.69%1,335,5000.26
Sep 07, 20262,910.002,970.002,910.002,960.002,960.00-1.00%1,584,0000.30
Sep 04, 20263,040.003,040.002,960.002,990.002,990.00-1.64%3,606,3000.67
Sep 03, 20262,970.003,050.002,940.003,040.003,040.00+2.36%3,400,2000.63
Sep 02, 20262,970.003,020.002,930.002,970.002,970.00+0.00%3,396,8000.63