Price History - JSMR

Kembali ke Company
Ticker: JSMR
Company: PT Jasa Marga Tbk
Date Open High Low Close Volume Value
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
10-Aug-2022 3,420.00 3,450.00 3,400.00 3,450.00 6,646,100 0
09-Aug-2022 3,430.00 3,450.00 3,410.00 3,420.00 6,581,400 0
08-Aug-2022 3,470.00 3,490.00 3,410.00 3,420.00 8,163,800 0
05-Aug-2022 3,450.00 3,500.00 3,440.00 3,460.00 8,067,500 0
04-Aug-2022 3,490.00 3,510.00 3,440.00 3,450.00 6,218,300 0
03-Aug-2022 3,470.00 3,520.00 3,470.00 3,480.00 1,235,300 0
02-Aug-2022 3,530.00 3,540.00 3,450.00 3,450.00 6,012,800 0
01-Aug-2022 3,550.00 3,590.00 3,520.00 3,520.00 2,857,800 0
29-Jul-2022 3,620.00 3,640.00 3,550.00 3,560.00 4,022,500 0
28-Jul-2022 3,520.00 3,620.00 3,510.00 3,580.00 5,221,500 0
27-Jul-2022 3,510.00 3,530.00 3,490.00 3,510.00 2,258,100 0
26-Jul-2022 3,540.00 3,540.00 3,500.00 3,510.00 2,036,400 0
25-Jul-2022 3,510.00 3,530.00 3,500.00 3,520.00 2,354,100 0
22-Jul-2022 3,560.00 3,560.00 3,500.00 3,510.00 2,481,300 0
21-Jul-2022 3,540.00 3,550.00 3,490.00 3,520.00 3,168,400 0
20-Jul-2022 3,590.00 3,640.00 3,500.00 3,540.00 13,929,400 0
19-Jul-2022 3,520.00 3,600.00 3,520.00 3,580.00 3,176,700 0
18-Jul-2022 3,500.00 3,540.00 3,500.00 3,520.00 444,600 0
15-Jul-2022 3,570.00 3,570.00 3,500.00 3,500.00 1,193,700 0
14-Jul-2022 3,470.00 3,540.00 3,450.00 3,530.00 1,254,600 0
13-Jul-2022 3,580.00 3,610.00 3,450.00 3,470.00 3,464,200 0
12-Jul-2022 3,540.00 3,590.00 3,520.00 3,580.00 984,100 0
11-Jul-2022 3,560.00 3,560.00 3,510.00 3,540.00 873,600 0
08-Jul-2022 3,620.00 3,630.00 3,520.00 3,520.00 2,450,700 0
07-Jul-2022 3,620.00 3,660.00 3,550.00 3,600.00 2,525,300 0
06-Jul-2022 3,690.00 3,700.00 3,590.00 3,600.00 3,153,200 0
05-Jul-2022 3,530.00 3,700.00 3,530.00 3,690.00 6,526,000 0
04-Jul-2022 3,500.00 3,550.00 3,440.00 3,500.00 2,412,100 0
01-Jul-2022 3,540.00 3,580.00 3,500.00 3,500.00 2,973,300 0
30-Jun-2022 3,620.00 3,660.00 3,540.00 3,540.00 5,838,600 0
29-Jun-2022 3,710.00 3,710.00 3,620.00 3,620.00 4,630,200 0
28-Jun-2022 3,750.00 3,750.00 3,690.00 3,710.00 1,848,400 0
27-Jun-2022 3,720.00 3,740.00 3,690.00 3,740.00 3,375,900 0
24-Jun-2022 3,660.00 3,720.00 3,660.00 3,700.00 4,231,100 0
23-Jun-2022 3,680.00 3,700.00 3,610.00 3,660.00 3,078,300 0
22-Jun-2022 3,690.00 3,710.00 3,660.00 3,670.00 1,876,600 0
21-Jun-2022 3,690.00 3,720.00 3,650.00 3,690.00 6,860,700 0
20-Jun-2022 3,790.00 3,800.00 3,650.00 3,690.00 5,446,800 0
17-Jun-2022 3,750.00 3,790.00 3,650.00 3,790.00 5,785,600 0
16-Jun-2022 3,800.00 3,840.00 3,700.00 3,700.00 7,697,700 0
15-Jun-2022 3,900.00 3,900.00 3,750.00 3,750.00 4,168,900 0
14-Jun-2022 3,810.00 3,880.00 3,750.00 3,880.00 4,400,600 0
13-Jun-2022 3,900.00 3,900.00 3,770.00 3,810.00 3,623,100 0
10-Jun-2022 3,950.00 3,970.00 3,850.00 3,930.00 5,957,100 0
09-Jun-2022 3,940.00 4,030.00 3,930.00 3,950.00 8,493,000 0
08-Jun-2022 3,870.00 3,950.00 3,870.00 3,930.00 2,332,800 0