Price History - JSMR

Kembali ke Company
Ticker: JSMR
Company: PT Jasa Marga Tbk
Date Open High Low Close Volume Value
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
18-May-2026 3,000.00 3,000.00 2,940.00 2,950.00 3,923,400 0
15-May-2026 3,000.00 3,000.00 3,000.00 3,000.00 0 0
14-May-2026 3,000.00 3,000.00 3,000.00 3,000.00 0 0
13-May-2026 3,010.00 3,030.00 2,990.00 3,000.00 3,078,200 0
12-May-2026 3,020.00 3,040.00 2,970.00 3,010.00 8,048,300 0
11-May-2026 3,010.00 3,050.00 2,990.00 3,010.00 2,807,400 0
08-May-2026 3,020.00 3,080.00 3,000.00 3,010.00 2,303,300 0
07-May-2026 3,050.00 3,120.00 3,000.00 3,020.00 3,846,300 0
06-May-2026 2,990.00 3,050.00 2,990.00 3,040.00 1,263,100 0
05-May-2026 3,000.00 3,030.00 2,960.00 2,980.00 3,289,900 0
04-May-2026 2,970.00 3,000.00 2,930.00 3,000.00 2,923,100 0
30-Apr-2026 3,140.00 3,140.00 2,950.00 2,960.00 8,453,000 0
29-Apr-2026 3,170.00 3,200.00 3,140.00 3,140.00 890,000 0
28-Apr-2026 3,210.00 3,220.00 3,170.00 3,170.00 1,191,300 0
27-Apr-2026 3,210.00 3,250.00 3,190.00 3,210.00 1,085,700 0
24-Apr-2026 3,240.00 3,250.00 3,170.00 3,210.00 3,927,800 0
23-Apr-2026 3,280.00 3,310.00 3,210.00 3,250.00 1,173,700 0
22-Apr-2026 3,290.00 3,320.00 3,270.00 3,270.00 2,448,800 0
21-Apr-2026 3,280.00 3,290.00 3,250.00 3,290.00 1,205,400 0
20-Apr-2026 3,260.00 3,280.00 3,240.00 3,280.00 1,140,700 0
17-Apr-2026 3,290.00 3,300.00 3,250.00 3,260.00 1,038,000 0
16-Apr-2026 3,320.00 3,320.00 3,250.00 3,290.00 2,760,600 0
15-Apr-2026 3,250.00 3,320.00 3,220.00 3,280.00 3,584,900 0
14-Apr-2026 3,250.00 3,260.00 3,200.00 3,230.00 2,695,200 0
13-Apr-2026 3,120.00 3,250.00 3,110.00 3,250.00 7,900,100 0
10-Apr-2026 3,120.00 3,170.00 3,120.00 3,160.00 3,442,000 0
09-Apr-2026 3,140.00 3,150.00 3,090.00 3,120.00 3,121,800 0
08-Apr-2026 3,050.00 3,140.00 3,030.00 3,130.00 3,304,800 0
07-Apr-2026 3,010.00 3,100.00 3,000.00 3,000.00 2,246,100 0
06-Apr-2026 3,080.00 3,080.00 3,000.00 3,000.00 6,705,700 0
02-Apr-2026 3,090.00 3,120.00 3,050.00 3,080.00 2,689,800 0
01-Apr-2026 3,100.00 3,150.00 3,070.00 3,090.00 3,434,200 0
31-Mar-2026 3,100.00 3,110.00 3,050.00 3,070.00 5,158,100 0
30-Mar-2026 3,090.00 3,110.00 3,040.00 3,100.00 2,879,800 0
27-Mar-2026 3,150.00 3,150.00 3,110.00 3,120.00 1,480,800 0
26-Mar-2026 3,120.00 3,180.00 3,110.00 3,150.00 4,899,500 0
25-Mar-2026 3,100.00 3,120.00 3,050.00 3,120.00 7,077,500 0
17-Mar-2026 3,100.00 3,140.00 3,080.00 3,100.00 2,274,100 0
16-Mar-2026 3,070.00 3,090.00 2,990.00 3,070.00 2,980,400 0
13-Mar-2026 3,130.00 3,140.00 3,030.00 3,070.00 6,930,500 0
12-Mar-2026 3,150.00 3,160.00 3,110.00 3,130.00 1,669,600 0
11-Mar-2026 3,180.00 3,230.00 3,140.00 3,150.00 6,394,100 0
10-Mar-2026 3,130.00 3,240.00 3,120.00 3,180.00 8,138,100 0
09-Mar-2026 3,290.00 3,290.00 3,060.00 3,090.00 14,412,800 0
06-Mar-2026 3,330.00 3,340.00 3,290.00 3,310.00 4,512,200 0
05-Mar-2026 3,310.00 3,380.00 3,310.00 3,340.00 7,755,500 0