PT Jasa Marga (Persero) Tbk (FRA:0JM)
Germany · Delayed Price · Currency is EUR 0.1610
-0.0010 (-0.62%)
At close: Nov 28, 2025
FRA:0JM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | - |
| Nov 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | - |
| Nov 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -13.68% | - |
| Nov 11, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 15.15% | 984 |
| Nov 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.20% | - |
| Nov 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.45% | - |
| Nov 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Nov 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Nov 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.40% | - |
| Nov 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | - |
| Oct 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | - |
| Oct 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.52% | - |
| Oct 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Oct 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | - |
| Oct 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.73% | - |
| Oct 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.17% | - |
| Oct 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.08% | - |
| Oct 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 9.55% | - |
| Oct 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Oct 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.30% | - |
| Oct 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.25% | - |
| Oct 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.20% | - |
| Oct 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Oct 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.25% | - |
| Oct 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | - |
| Oct 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Oct 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.29% | - |
| Oct 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.13% | - |
| Oct 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.31% | - |
| Oct 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.57% | - |
| Oct 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.13% | - |
| Oct 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | - |
| Sep 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.85% | - |
| Sep 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | - |
| Sep 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | - |
| Sep 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -14.89% | - |
| Sep 23, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 18.24% | 50 |
| Sep 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -15.43% | - |