Skip to main content
logo
PT Jasa Marga (Persero) Tbk (IDX:JSMR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,700.00
-30.00 (-0.80%)
At close: Feb 27, 2026

IDX:JSMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 30, 20253,380.003,460.003,380.003,410.003,410.001.19%9,531,600
Dec 29, 20253,370.003,400.003,370.003,370.003,370.00-3,340,900
Dec 24, 20253,390.003,410.003,360.003,370.003,370.00-0.59%3,661,800
Dec 23, 20253,400.003,420.003,370.003,390.003,390.00-0.29%2,554,600
Dec 22, 20253,460.003,470.003,390.003,400.003,400.00-1.45%3,783,200
Dec 19, 20253,380.003,450.003,360.003,450.003,450.002.68%6,450,400
Dec 18, 20253,370.003,400.003,360.003,360.003,360.00-2,508,100
Dec 17, 20253,360.003,420.003,350.003,360.003,360.00-3,238,400
Dec 16, 20253,370.003,380.003,330.003,360.003,360.00-2,859,200
Dec 15, 20253,400.003,400.003,360.003,360.003,360.00-0.88%3,854,000
Dec 12, 20253,370.003,420.003,370.003,390.003,390.000.59%2,842,200
Dec 11, 20253,400.003,410.003,350.003,370.003,370.00-0.88%5,029,100