Skip to main content
logo
PT Jasa Marga (Persero) Tbk (IDX:JSMR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,100.00
+30.00 (0.98%)
At close: Mar 17, 2026

IDX:JSMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 20263,100.003,140.003,080.003,100.003,100.000.98%2,274,100
Mar 16, 20263,070.003,090.002,990.003,070.003,070.00-2,980,400
Mar 13, 20263,130.003,140.003,030.003,070.003,070.00-1.92%6,930,500
Mar 12, 20263,150.003,160.003,110.003,130.003,130.00-0.63%1,669,600
Mar 11, 20263,180.003,230.003,140.003,150.003,150.00-0.94%6,412,700
Mar 10, 20263,130.003,240.003,120.003,180.003,180.002.91%8,138,100
Mar 9, 20263,290.003,290.003,060.003,090.003,090.00-6.65%14,412,800
Mar 6, 20263,330.003,340.003,290.003,310.003,310.00-0.90%4,512,200
Mar 5, 20263,310.003,380.003,310.003,340.003,340.001.21%7,755,500
Mar 4, 20263,440.003,440.003,180.003,300.003,300.00-4.62%12,109,100
Mar 3, 20263,620.003,630.003,460.003,460.003,460.00-3.89%12,455,600
Mar 2, 20263,640.003,650.003,570.003,600.003,600.00-2.70%6,963,200
Feb 27, 20263,730.003,780.003,680.003,700.003,700.00-0.80%3,748,600
Feb 26, 20263,800.003,860.003,690.003,730.003,730.00-1.32%8,879,700
Feb 25, 20263,770.003,790.003,750.003,780.003,780.001.07%2,327,300
Feb 24, 20263,770.003,770.003,730.003,740.003,740.00-1.32%4,289,300
Feb 23, 20263,760.003,810.003,760.003,790.003,790.000.80%3,113,500
Feb 20, 20263,800.003,810.003,750.003,760.003,760.00-0.53%1,824,100
Feb 19, 20263,820.003,850.003,770.003,780.003,780.00-0.53%3,971,800
Feb 18, 20263,790.003,840.003,770.003,800.003,800.001.33%7,733,800
Feb 13, 20263,790.003,840.003,740.003,750.003,750.00-1.32%5,837,500
Feb 12, 20263,720.003,830.003,720.003,800.003,800.002.15%7,404,300
Feb 11, 20263,750.003,770.003,720.003,720.003,720.00-0.53%4,077,300
Feb 10, 20263,750.003,760.003,720.003,740.003,740.00-3,122,200
Feb 9, 20263,680.003,750.003,630.003,740.003,740.001.91%4,126,300
Feb 6, 20263,700.003,750.003,620.003,670.003,670.00-2.13%6,065,300
Feb 5, 20263,790.003,800.003,740.003,750.003,750.00-1.06%8,789,400
Feb 4, 20263,670.003,790.003,630.003,790.003,790.004.12%12,536,400
Feb 3, 20263,640.003,670.003,580.003,640.003,640.000.83%4,914,000
Feb 2, 20263,580.003,630.003,520.003,610.003,610.001.40%9,878,300
Jan 30, 20263,550.003,610.003,550.003,560.003,560.000.28%4,191,900
Jan 29, 20263,590.003,590.003,350.003,550.003,550.00-1.11%7,449,200
Jan 28, 20263,650.003,650.003,540.003,590.003,590.00-1.91%12,161,500
Jan 27, 20263,660.003,700.003,640.003,660.003,660.000.27%15,110,200
Jan 26, 20263,600.003,660.003,600.003,650.003,650.001.39%9,436,000
Jan 23, 20263,570.003,610.003,560.003,600.003,600.001.41%3,774,400
Jan 22, 20263,570.003,630.003,550.003,550.003,550.00-8,988,500
Jan 21, 20263,560.003,560.003,510.003,550.003,550.00-4,979,400
Jan 20, 20263,580.003,580.003,530.003,550.003,550.00-0.84%6,333,400
Jan 19, 20263,600.003,610.003,550.003,580.003,580.00-0.56%5,723,500
Jan 15, 20263,530.003,600.003,500.003,600.003,600.003.15%7,724,800
Jan 14, 20263,490.003,530.003,480.003,490.003,490.000.58%5,319,900
Jan 13, 20263,460.003,480.003,450.003,470.003,470.000.58%3,934,900
Jan 12, 20263,480.003,490.003,430.003,450.003,450.00-0.86%6,588,000
Jan 9, 20263,520.003,530.003,460.003,480.003,480.00-0.85%3,479,900
Jan 8, 20263,500.003,540.003,500.003,510.003,510.000.57%9,285,600
Jan 7, 20263,400.003,520.003,400.003,490.003,490.002.95%12,810,800
Jan 6, 20263,460.003,470.003,380.003,390.003,390.00-1.74%13,214,700
Jan 5, 20263,430.003,460.003,410.003,450.003,450.000.58%3,491,500
Jan 2, 20263,410.003,440.003,380.003,430.003,430.000.59%3,821,000