Price History - JSMR

Kembali ke Company
Ticker: JSMR
Company: PT Jasa Marga Tbk
Date Open High Low Close Volume Value
29-Dec-2022 2,990.00 3,000.00 2,960.00 2,980.00 569,100 0
28-Dec-2022 3,010.00 3,010.00 2,960.00 2,990.00 1,328,900 0
27-Dec-2022 2,990.00 3,030.00 2,990.00 3,000.00 2,337,500 0
26-Dec-2022 2,980.00 3,010.00 2,970.00 2,990.00 1,523,100 0
23-Dec-2022 3,000.00 3,000.00 2,950.00 2,980.00 1,658,800 0
22-Dec-2022 2,950.00 2,980.00 2,940.00 2,960.00 1,845,500 0
21-Dec-2022 2,970.00 2,990.00 2,950.00 2,960.00 1,660,900 0
20-Dec-2022 2,990.00 3,000.00 2,950.00 2,970.00 736,400 0
19-Dec-2022 3,000.00 3,000.00 2,970.00 2,990.00 1,735,600 0
16-Dec-2022 3,050.00 3,050.00 2,960.00 2,960.00 3,969,200 0
15-Dec-2022 2,990.00 3,060.00 2,990.00 3,040.00 4,091,100 0
14-Dec-2022 2,950.00 3,010.00 2,950.00 2,990.00 5,985,400 0
13-Dec-2022 2,900.00 2,930.00 2,890.00 2,910.00 5,191,500 0
12-Dec-2022 2,910.00 2,920.00 2,860.00 2,880.00 5,905,200 0
09-Dec-2022 2,930.00 2,930.00 2,860.00 2,900.00 5,309,200 0
08-Dec-2022 2,880.00 2,940.00 2,840.00 2,880.00 8,055,800 0
07-Dec-2022 2,840.00 2,890.00 2,770.00 2,880.00 9,688,400 0
06-Dec-2022 3,010.00 3,020.00 2,820.00 2,840.00 14,015,700 0
05-Dec-2022 3,030.00 3,060.00 3,010.00 3,010.00 7,170,000 0
02-Dec-2022 3,100.00 3,110.00 3,000.00 3,020.00 12,852,300 0
01-Dec-2022 3,110.00 3,130.00 3,080.00 3,100.00 7,413,900 0
30-Nov-2022 3,190.00 3,200.00 3,090.00 3,110.00 11,659,500 0
29-Nov-2022 3,220.00 3,240.00 3,190.00 3,190.00 7,812,300 0
28-Nov-2022 3,250.00 3,260.00 3,220.00 3,220.00 3,964,800 0
25-Nov-2022 3,250.00 3,270.00 3,230.00 3,250.00 3,524,300 0
24-Nov-2022 3,220.00 3,250.00 3,220.00 3,220.00 4,626,600 0
23-Nov-2022 3,280.00 3,300.00 3,220.00 3,220.00 8,637,300 0
22-Nov-2022 3,280.00 3,300.00 3,270.00 3,270.00 1,468,100 0
21-Nov-2022 3,270.00 3,300.00 3,260.00 3,270.00 1,972,300 0
18-Nov-2022 3,260.00 3,310.00 3,260.00 3,260.00 2,238,000 0
17-Nov-2022 3,270.00 3,280.00 3,260.00 3,260.00 2,950,200 0
16-Nov-2022 3,280.00 3,310.00 3,250.00 3,270.00 2,951,400 0
15-Nov-2022 3,310.00 3,320.00 3,270.00 3,280.00 4,348,400 0
14-Nov-2022 3,330.00 3,330.00 3,290.00 3,310.00 2,763,200 0
11-Nov-2022 3,370.00 3,370.00 3,300.00 3,330.00 5,509,100 0
10-Nov-2022 3,310.00 3,330.00 3,300.00 3,330.00 2,078,500 0
09-Nov-2022 3,320.00 3,330.00 3,290.00 3,300.00 2,924,600 0
08-Nov-2022 3,320.00 3,350.00 3,300.00 3,300.00 4,661,000 0
07-Nov-2022 3,330.00 3,340.00 3,290.00 3,300.00 3,021,000 0
04-Nov-2022 3,370.00 3,370.00 3,280.00 3,330.00 3,917,500 0
03-Nov-2022 3,330.00 3,340.00 3,300.00 3,330.00 3,675,500 0
02-Nov-2022 3,400.00 3,400.00 3,310.00 3,330.00 7,814,200 0
01-Nov-2022 3,410.00 3,420.00 3,350.00 3,400.00 5,908,200 0
31-Oct-2022 3,390.00 3,480.00 3,380.00 3,410.00 7,509,400 0
28-Oct-2022 3,450.00 3,450.00 3,380.00 3,390.00 3,254,500 0
27-Oct-2022 3,480.00 3,490.00 3,410.00 3,440.00 4,809,900 0
26-Oct-2022 3,430.00 3,480.00 3,420.00 3,480.00 4,399,000 0
25-Oct-2022 3,450.00 3,460.00 3,370.00 3,420.00 4,493,200 0
24-Oct-2022 3,470.00 3,480.00 3,420.00 3,430.00 3,492,900 0
21-Oct-2022 3,440.00 3,500.00 3,380.00 3,470.00 7,985,100 0
20-Oct-2022 3,430.00 3,440.00 3,380.00 3,390.00 2,833,100 0
19-Oct-2022 3,360.00 3,430.00 3,340.00 3,420.00 6,972,400 0
18-Oct-2022 3,270.00 3,370.00 3,250.00 3,360.00 7,054,500 0
17-Oct-2022 3,290.00 3,290.00 3,250.00 3,270.00 2,797,000 0
14-Oct-2022 3,300.00 3,300.00 3,270.00 3,290.00 2,355,000 0
13-Oct-2022 3,270.00 3,300.00 3,260.00 3,280.00 5,203,000 0
12-Oct-2022 3,290.00 3,300.00 3,250.00 3,260.00 2,764,200 0
11-Oct-2022 3,300.00 3,320.00 3,270.00 3,280.00 4,863,200 0
10-Oct-2022 3,290.00 3,350.00 3,270.00 3,300.00 6,523,700 0
07-Oct-2022 3,330.00 3,330.00 3,260.00 3,290.00 4,082,000 0
06-Oct-2022 3,260.00 3,300.00 3,250.00 3,300.00 3,776,300 0
05-Oct-2022 3,230.00 3,270.00 3,230.00 3,240.00 2,867,500 0
04-Oct-2022 3,320.00 3,330.00 3,220.00 3,240.00 10,217,600 0
03-Oct-2022 3,260.00 3,290.00 3,240.00 3,260.00 3,219,400 0
30-Sep-2022 3,330.00 3,380.00 3,240.00 3,240.00 15,911,500 0
29-Sep-2022 3,410.00 3,430.00 3,350.00 3,360.00 6,728,600 0
28-Sep-2022 3,470.00 3,470.00 3,410.00 3,410.00 3,068,600 0
27-Sep-2022 3,440.00 3,480.00 3,410.00 3,470.00 4,819,400 0
26-Sep-2022 3,530.00 3,530.00 3,400.00 3,440.00 9,868,600 0
23-Sep-2022 3,550.00 3,550.00 3,500.00 3,530.00 1,769,600 0
22-Sep-2022 3,540.00 3,580.00 3,500.00 3,510.00 4,454,100 0
21-Sep-2022 3,490.00 3,540.00 3,470.00 3,540.00 4,420,900 0
20-Sep-2022 3,540.00 3,550.00 3,490.00 3,490.00 2,565,000 0
19-Sep-2022 3,540.00 3,550.00 3,490.00 3,530.00 3,425,100 0
16-Sep-2022 3,600.00 3,600.00 3,450.00 3,550.00 12,186,900 0
15-Sep-2022 3,570.00 3,600.00 3,540.00 3,550.00 11,058,100 0
14-Sep-2022 3,430.00 3,580.00 3,400.00 3,570.00 17,077,200 0
13-Sep-2022 3,310.00 3,450.00 3,310.00 3,430.00 6,756,800 0
12-Sep-2022 3,370.00 3,400.00 3,370.00 3,390.00 2,651,400 0
09-Sep-2022 3,450.00 3,450.00 3,370.00 3,370.00 5,357,700 0
08-Sep-2022 3,400.00 3,430.00 3,400.00 3,400.00 3,936,000 0
07-Sep-2022 3,470.00 3,470.00 3,390.00 3,400.00 13,628,400 0
06-Sep-2022 3,450.00 3,470.00 3,430.00 3,470.00 2,713,700 0
05-Sep-2022 3,450.00 3,470.00 3,420.00 3,450.00 3,666,600 0
02-Sep-2022 3,500.00 3,500.00 3,440.00 3,450.00 2,173,700 0
01-Sep-2022 3,440.00 3,470.00 3,420.00 3,460.00 1,703,600 0
31-Aug-2022 3,450.00 3,460.00 3,440.00 3,440.00 2,456,000 0
30-Aug-2022 3,480.00 3,480.00 3,440.00 3,440.00 2,552,000 0
29-Aug-2022 3,450.00 3,470.00 3,430.00 3,450.00 2,579,300 0
26-Aug-2022 3,520.00 3,520.00 3,450.00 3,470.00 1,891,900 0
25-Aug-2022 3,490.00 3,500.00 3,460.00 3,480.00 3,287,700 0
24-Aug-2022 3,490.00 3,520.00 3,460.00 3,470.00 4,890,500 0
23-Aug-2022 3,500.00 3,540.00 3,480.00 3,490.00 3,639,400 0
22-Aug-2022 3,500.00 3,520.00 3,450.00 3,500.00 3,800,300 0
19-Aug-2022 3,500.00 3,530.00 3,480.00 3,500.00 5,002,800 0
18-Aug-2022 3,500.00 3,530.00 3,470.00 3,500.00 2,907,700 0
16-Aug-2022 3,470.00 3,510.00 3,470.00 3,500.00 2,918,000 0
15-Aug-2022 3,520.00 3,540.00 3,450.00 3,460.00 5,873,400 0
12-Aug-2022 3,590.00 3,590.00 3,490.00 3,490.00 8,513,700 0
11-Aug-2022 3,460.00 3,570.00 3,450.00 3,550.00 15,329,600 0