Price History - JSMR

Kembali ke Company
Ticker: JSMR
Company: PT Jasa Marga Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 3,900.00 3,910.00 3,870.00 3,870.00 1,013,500 0
06-Jun-2022 3,910.00 3,940.00 3,830.00 3,900.00 3,253,200 0
03-Jun-2022 4,000.00 4,020.00 3,920.00 3,920.00 1,768,200 0
02-Jun-2022 4,010.00 4,050.00 3,920.00 3,970.00 5,679,300 0
31-May-2022 4,040.00 4,090.00 3,940.00 4,000.00 15,052,300 0
30-May-2022 3,870.00 4,020.00 3,850.00 4,010.00 13,002,900 0
27-May-2022 3,840.00 3,870.00 3,810.00 3,850.00 4,613,000 0
25-May-2022 3,720.00 3,840.00 3,710.00 3,800.00 7,303,900 0
24-May-2022 3,700.00 3,760.00 3,680.00 3,720.00 4,040,400 0
23-May-2022 3,680.00 3,710.00 3,660.00 3,680.00 3,968,800 0
20-May-2022 3,790.00 3,790.00 3,670.00 3,670.00 7,687,000 0
19-May-2022 3,780.00 3,840.00 3,720.00 3,740.00 2,557,200 0
18-May-2022 3,780.00 3,830.00 3,780.00 3,820.00 1,894,600 0
17-May-2022 3,740.00 3,850.00 3,730.00 3,780.00 4,005,400 0
13-May-2022 3,800.00 3,800.00 3,690.00 3,730.00 4,134,600 0
12-May-2022 3,880.00 3,880.00 3,730.00 3,750.00 6,216,800 0
11-May-2022 3,820.00 3,890.00 3,820.00 3,860.00 6,427,800 0
10-May-2022 3,880.00 3,900.00 3,730.00 3,820.00 6,509,700 0
09-May-2022 4,030.00 4,040.00 3,780.00 3,880.00 10,688,700 0
28-Apr-2022 4,000.00 4,050.00 3,920.00 4,030.00 13,147,700 0
27-Apr-2022 4,020.00 4,050.00 3,920.00 4,000.00 8,073,600 0
26-Apr-2022 3,930.00 4,050.00 3,910.00 4,020.00 17,010,900 0
25-Apr-2022 3,780.00 3,950.00 3,760.00 3,900.00 20,075,300 0
22-Apr-2022 3,720.00 3,780.00 3,700.00 3,780.00 5,954,500 0
21-Apr-2022 3,820.00 3,840.00 3,710.00 3,710.00 8,997,200 0
20-Apr-2022 3,640.00 3,830.00 3,640.00 3,810.00 8,946,300 0
19-Apr-2022 3,700.00 3,720.00 3,620.00 3,640.00 6,463,700 0
18-Apr-2022 3,730.00 3,730.00 3,660.00 3,700.00 4,070,900 0
14-Apr-2022 3,770.00 3,780.00 3,680.00 3,680.00 7,350,400 0
13-Apr-2022 3,620.00 3,770.00 3,620.00 3,770.00 12,428,400 0
12-Apr-2022 3,570.00 3,630.00 3,510.00 3,620.00 13,474,800 0
11-Apr-2022 3,710.00 3,710.00 3,560.00 3,570.00 12,486,200 0
08-Apr-2022 3,770.00 3,800.00 3,700.00 3,710.00 7,968,900 0
07-Apr-2022 3,750.00 3,800.00 3,740.00 3,780.00 7,940,000 0
06-Apr-2022 3,850.00 3,870.00 3,670.00 3,770.00 15,840,700 0
05-Apr-2022 3,840.00 3,870.00 3,830.00 3,850.00 4,109,300 0
04-Apr-2022 3,890.00 3,920.00 3,800.00 3,840.00 5,190,400 0
01-Apr-2022 3,880.00 3,890.00 3,800.00 3,880.00 5,139,200 0
31-Mar-2022 3,830.00 3,890.00 3,830.00 3,850.00 5,244,300 0
30-Mar-2022 3,840.00 3,860.00 3,790.00 3,830.00 3,602,100 0
29-Mar-2022 3,830.00 3,850.00 3,800.00 3,830.00 4,206,100 0
28-Mar-2022 3,840.00 3,890.00 3,820.00 3,830.00 4,569,100 0
25-Mar-2022 3,860.00 3,860.00 3,770.00 3,840.00 4,959,200 0
24-Mar-2022 3,820.00 3,890.00 3,800.00 3,810.00 12,355,300 0
23-Mar-2022 3,720.00 3,820.00 3,720.00 3,820.00 9,522,300 0
22-Mar-2022 3,630.00 3,750.00 3,610.00 3,720.00 11,861,600 0
21-Mar-2022 3,610.00 3,650.00 3,600.00 3,610.00 6,523,300 0
18-Mar-2022 3,580.00 3,610.00 3,540.00 3,600.00 3,878,800 0
17-Mar-2022 3,520.00 3,630.00 3,520.00 3,580.00 4,248,100 0
16-Mar-2022 3,550.00 3,590.00 3,500.00 3,520.00 2,935,400 0
15-Mar-2022 3,690.00 3,720.00 3,550.00 3,550.00 10,514,700 0
14-Mar-2022 3,700.00 3,800.00 3,650.00 3,700.00 14,020,600 0
11-Mar-2022 3,750.00 3,750.00 3,640.00 3,700.00 4,987,300 0
10-Mar-2022 3,640.00 3,710.00 3,570.00 3,700.00 15,883,900 0