Price History - JSMR

Kembali ke Company
Ticker: JSMR
Company: PT Jasa Marga Tbk
Date Open High Low Close Volume Value
09-Oct-2026 2,620.00 2,640.00 2,590.00 2,640.00 2,319,000 0
08-Oct-2026 2,620.00 2,650.00 2,620.00 2,620.00 1,155,200 0
07-Oct-2026 2,650.00 2,670.00 2,610.00 2,620.00 3,631,200 0
06-Oct-2026 2,610.00 2,660.00 2,580.00 2,640.00 3,002,200 0
05-Oct-2026 2,560.00 2,630.00 2,560.00 2,600.00 6,783,200 0
02-Oct-2026 2,570.00 2,590.00 2,540.00 2,540.00 3,500,600 0
01-Oct-2026 2,630.00 2,640.00 2,550.00 2,570.00 3,641,800 0
30-Sep-2026 2,670.00 2,700.00 2,610.00 2,610.00 3,216,400 0
29-Sep-2026 2,690.00 2,700.00 2,640.00 2,660.00 1,422,200 0
28-Sep-2026 2,720.00 2,720.00 2,670.00 2,690.00 1,519,600 0
25-Sep-2026 2,750.00 2,760.00 2,710.00 2,720.00 755,000 0
24-Sep-2026 2,810.00 2,810.00 2,730.00 2,730.00 1,677,700 0
23-Sep-2026 2,780.00 2,800.00 2,750.00 2,800.00 1,279,700 0
22-Sep-2026 2,810.00 2,840.00 2,750.00 2,770.00 2,707,400 0
21-Sep-2026 2,900.00 2,910.00 2,800.00 2,800.00 3,213,700 0
18-Sep-2026 2,850.00 2,880.00 2,820.00 2,880.00 7,994,700 0
17-Sep-2026 2,850.00 2,890.00 2,820.00 2,850.00 4,049,000 0
16-Sep-2026 2,870.00 2,900.00 2,840.00 2,840.00 3,676,100 0
15-Sep-2026 2,920.00 2,940.00 2,850.00 2,870.00 3,951,700 0
14-Sep-2026 2,930.00 2,960.00 2,860.00 2,920.00 2,642,700 0
11-Sep-2026 2,990.00 2,990.00 2,920.00 2,950.00 1,789,500 0
10-Sep-2026 3,030.00 3,040.00 2,970.00 2,990.00 1,606,200 0
09-Sep-2026 3,010.00 3,020.00 2,970.00 3,010.00 1,836,300 0
08-Sep-2026 2,960.00 3,010.00 2,930.00 3,010.00 1,335,500 0
07-Sep-2026 2,910.00 2,970.00 2,910.00 2,960.00 1,584,000 0
04-Sep-2026 3,040.00 3,040.00 2,960.00 2,990.00 3,606,300 0
03-Sep-2026 2,970.00 3,050.00 2,940.00 3,040.00 3,400,200 0
02-Sep-2026 2,970.00 3,020.00 2,930.00 2,970.00 3,385,800 0
01-Sep-2026 2,960.00 3,000.00 2,920.00 2,970.00 4,812,900 0
31-Aug-2026 2,830.00 2,960.00 2,830.00 2,960.00 8,253,900 0
28-Aug-2026 2,810.00 2,840.00 2,780.00 2,830.00 3,018,200 0
27-Aug-2026 2,740.00 2,810.00 2,730.00 2,810.00 2,577,700 0
26-Aug-2026 2,750.00 2,780.00 2,730.00 2,740.00 1,938,400 0
24-Aug-2026 2,790.00 2,800.00 2,730.00 2,760.00 2,658,000 0
21-Aug-2026 2,810.00 2,820.00 2,780.00 2,790.00 2,036,200 0
20-Aug-2026 2,780.00 2,810.00 2,770.00 2,790.00 1,664,900 0
19-Aug-2026 2,760.00 2,800.00 2,750.00 2,770.00 3,266,000 0
18-Aug-2026 2,730.00 2,760.00 2,730.00 2,760.00 1,694,300 0
14-Aug-2026 2,740.00 2,750.00 2,710.00 2,730.00 500,100 0
13-Aug-2026 2,760.00 2,760.00 2,710.00 2,740.00 2,496,200 0
12-Aug-2026 2,760.00 2,780.00 2,720.00 2,760.00 1,785,800 0
11-Aug-2026 2,770.00 2,830.00 2,730.00 2,740.00 3,589,400 0
10-Aug-2026 2,800.00 2,810.00 2,760.00 2,770.00 1,940,800 0
07-Aug-2026 2,750.00 2,800.00 2,750.00 2,790.00 1,889,000 0
06-Aug-2026 2,800.00 2,800.00 2,750.00 2,750.00 2,581,900 0
05-Aug-2026 2,780.00 2,800.00 2,760.00 2,800.00 3,511,500 0
04-Aug-2026 2,780.00 2,780.00 2,740.00 2,760.00 1,022,100 0
03-Aug-2026 2,700.00 2,770.00 2,700.00 2,770.00 4,380,700 0
31-Jul-2026 2,730.00 2,750.00 2,700.00 2,740.00 1,771,200 0
30-Jul-2026 2,690.00 2,730.00 2,690.00 2,730.00 999,000 0
29-Jul-2026 2,690.00 2,710.00 2,660.00 2,690.00 849,200 0
28-Jul-2026 2,690.00 2,710.00 2,680.00 2,680.00 1,006,700 0
27-Jul-2026 2,720.00 2,730.00 2,690.00 2,690.00 1,232,200 0
24-Jul-2026 2,700.00 2,800.00 2,690.00 2,720.00 3,965,300 0
23-Jul-2026 2,730.00 2,760.00 2,700.00 2,700.00 3,137,400 0
22-Jul-2026 2,780.00 2,780.00 2,720.00 2,720.00 4,238,000 0
21-Jul-2026 2,770.00 2,790.00 2,750.00 2,780.00 2,064,900 0
20-Jul-2026 2,760.00 2,790.00 2,750.00 2,770.00 4,440,300 0
17-Jul-2026 2,730.00 2,770.00 2,700.00 2,750.00 3,797,500 0
16-Jul-2026 2,700.00 2,730.00 2,680.00 2,730.00 2,648,700 0
15-Jul-2026 2,690.00 2,710.00 2,680.00 2,680.00 1,678,600 0
14-Jul-2026 2,720.00 2,730.00 2,670.00 2,700.00 3,782,800 0
13-Jul-2026 2,730.00 2,740.00 2,670.00 2,710.00 1,927,300 0
10-Jul-2026 2,710.00 2,780.00 2,690.00 2,720.00 2,964,800 0
09-Jul-2026 2,700.00 2,730.00 2,680.00 2,690.00 496,500 0
08-Jul-2026 2,780.00 2,780.00 2,680.00 2,700.00 3,322,200 0
07-Jul-2026 2,760.00 2,790.00 2,710.00 2,780.00 4,197,700 0
06-Jul-2026 2,740.00 2,780.00 2,730.00 2,760.00 1,855,000 0
03-Jul-2026 2,700.00 2,780.00 2,700.00 2,740.00 3,380,800 0
02-Jul-2026 2,650.00 2,700.00 2,600.00 2,700.00 5,048,800 0
01-Jul-2026 2,700.00 2,740.00 2,630.00 2,640.00 4,002,600 0
30-Jun-2026 2,840.00 2,840.00 2,670.00 2,710.00 12,758,500 0
29-Jun-2026 2,950.00 2,950.00 2,840.00 2,840.00 6,311,000 0
26-Jun-2026 3,160.00 3,170.00 2,910.00 2,940.00 8,143,600 0
25-Jun-2026 2,930.00 3,160.00 2,870.00 3,160.00 33,752,400 0
24-Jun-2026 2,850.00 3,080.00 2,850.00 2,920.00 30,942,700 0
23-Jun-2026 2,750.00 2,880.00 2,750.00 2,850.00 29,515,500 0
22-Jun-2026 2,620.00 2,910.00 2,580.00 2,750.00 22,133,600 0
19-Jun-2026 2,590.00 2,650.00 2,530.00 2,570.00 7,347,100 0
18-Jun-2026 2,720.00 2,730.00 2,590.00 2,590.00 9,103,500 0
17-Jun-2026 2,680.00 2,740.00 2,670.00 2,720.00 4,667,300 0
15-Jun-2026 2,620.00 2,720.00 2,620.00 2,660.00 9,904,100 0
12-Jun-2026 2,630.00 2,650.00 2,600.00 2,600.00 9,670,400 0
11-Jun-2026 2,720.00 2,760.00 2,600.00 2,620.00 7,842,500 0
10-Jun-2026 2,770.00 2,850.00 2,690.00 2,720.00 16,750,000 0
09-Jun-2026 2,700.00 2,770.00 2,640.00 2,750.00 4,024,400 0
08-Jun-2026 2,750.00 2,760.00 2,650.00 2,700.00 6,257,100 0
05-Jun-2026 2,880.00 2,910.00 2,810.00 2,810.00 1,868,400 0
04-Jun-2026 2,920.00 2,930.00 2,780.00 2,930.00 3,304,200 0
03-Jun-2026 2,950.00 2,950.00 2,880.00 2,930.00 3,754,000 0
02-Jun-2026 3,020.00 3,060.00 2,990.00 3,040.00 6,303,100 0
29-May-2026 2,980.00 3,030.00 2,970.00 3,010.00 8,438,900 0
28-May-2026 2,970.00 2,970.00 2,970.00 2,970.00 0 0
27-May-2026 2,970.00 2,970.00 2,970.00 2,970.00 0 0
26-May-2026 3,000.00 3,030.00 2,960.00 2,970.00 6,761,700 0
25-May-2026 2,960.00 3,030.00 2,960.00 3,000.00 4,025,100 0
22-May-2026 2,990.00 3,020.00 2,940.00 2,950.00 5,561,000 0
21-May-2026 3,000.00 3,040.00 2,950.00 2,990.00 2,830,400 0
20-May-2026 2,920.00 2,990.00 2,890.00 2,980.00 2,817,100 0
19-May-2026 2,950.00 3,000.00 2,910.00 2,920.00 2,226,700 0