PT Jasa Marga (Persero) Tbk (FRA:0JM)
Germany · Delayed Price · Currency is EUR 0.1600
+0.0030 (1.91%)
At close: Jan 30, 2026
FRA:0JM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.91% | - |
| Jan 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | - |
| Jan 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.66% | - |
| Jan 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -16.33% | - |
| Jan 26, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 20.99% | 1,000 |
| Jan 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | - |
| Jan 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.16% | - |
| Jan 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -20.60% | - |
| Jan 20, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 22.84% | 199 |
| Jan 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.22% | - |
| Jan 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.50% | - |
| Jan 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | - |
| Jan 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.92% | - |
| Jan 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jan 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -17.46% | - |
| Jan 9, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 18.13% | 555 |
| Jan 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | - |
| Jan 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.25% | - |
| Jan 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.28% | - |
| Jan 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.30% | - |
| Jan 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.65% | - |
| Dec 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.32% | - |
| Dec 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,490 |
| Dec 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.31% | - |
| Dec 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | - |
| Dec 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Dec 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | - |
| Dec 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | - |
| Dec 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.30% | - |
| Dec 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Dec 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Dec 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.52% | - |
| Dec 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.49% | 75 |
| Dec 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | - |
| Dec 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Dec 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Dec 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.26% | - |
| Dec 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | - |
| Dec 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | - |
| Dec 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.24% | - |
| Nov 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | - |
| Nov 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | - |
| Nov 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | - |
| Nov 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Nov 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Nov 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Nov 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.61% | - |
| Nov 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.24% | - |
| Nov 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Nov 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | - |