PT Jasa Marga (Persero) Tbk (FRA:0JM)
Germany · Delayed Price · Currency is EUR 0.1520
0.00 (0.00%)
At close: Dec 19, 2025
FRA:0JM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |