Skip to main content
logo
PT Jasa Marga (Persero) Tbk (IDX:JSMR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,420.00
-10.00 (-0.29%)
Aug 27, 2025, 11:58 AM WIB

IDX:JSMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20253,440.003,460.003,400.003,420.003,420.00-0.29%7,447,200
Aug 25, 20253,320.003,460.003,320.003,430.003,430.003.63%16,242,500
Aug 22, 20253,430.003,430.003,290.003,310.003,310.00-2.65%26,391,400
Aug 21, 20253,450.003,450.003,370.003,400.003,400.00-1.45%18,946,200
Aug 20, 20253,500.003,520.003,430.003,450.003,450.00-1.43%15,448,500
Aug 19, 20253,540.003,540.003,500.003,500.003,500.00-0.85%6,619,100
Aug 15, 20253,530.003,550.003,510.003,530.003,530.00-0.28%7,045,200
Aug 14, 20253,600.003,630.003,540.003,540.003,540.00-1.67%10,059,400
Aug 13, 20253,690.003,700.003,600.003,600.003,600.00-1.37%9,590,800
Aug 12, 20253,560.003,660.003,540.003,650.003,650.002.53%9,759,300
Aug 11, 20253,530.003,570.003,510.003,560.003,560.001.14%5,813,100
Aug 8, 20253,540.003,570.003,510.003,520.003,520.00-0.85%5,470,900
Aug 7, 20253,570.003,570.003,540.003,550.003,550.00-0.56%6,451,500
Aug 6, 20253,600.003,620.003,560.003,570.003,570.00-6,436,100
Aug 5, 20253,550.003,590.003,550.003,570.003,570.000.56%17,087,300
Aug 4, 20253,580.003,590.003,540.003,550.003,550.00-0.84%4,099,800
Aug 1, 20253,580.003,610.003,560.003,580.003,580.00-3,749,300
Jul 31, 20253,640.003,640.003,560.003,580.003,580.00-0.83%5,626,000
Jul 30, 20253,650.003,670.003,600.003,610.003,610.00-0.82%5,403,300
Jul 29, 20253,650.003,690.003,630.003,640.003,640.00-0.27%5,927,000
Jul 28, 20253,610.003,670.003,600.003,650.003,650.001.11%7,881,900
Jul 25, 20253,630.003,640.003,580.003,610.003,610.00-0.55%6,499,400
Jul 24, 20253,600.003,700.003,590.003,630.003,630.000.83%7,988,100
Jul 23, 20253,580.003,600.003,560.003,600.003,600.000.84%2,707,800
Jul 22, 20253,580.003,600.003,550.003,570.003,570.00-4,387,600
Jul 21, 20253,670.003,670.003,560.003,570.003,570.00-2.72%8,909,500
Jul 18, 20253,670.003,710.003,660.003,670.003,670.000.27%2,448,900
Jul 17, 20253,630.003,660.003,630.003,660.003,660.001.10%1,491,300
Jul 16, 20253,630.003,670.003,610.003,620.003,620.000.28%3,161,000
Jul 15, 20253,630.003,640.003,600.003,610.003,610.00-0.55%1,578,500
Jul 14, 20253,700.003,700.003,610.003,630.003,630.00-1.89%2,604,000
Jul 11, 20253,730.003,750.003,700.003,700.003,700.00-0.80%3,447,400
Jul 10, 20253,690.003,750.003,650.003,730.003,730.001.63%3,746,500
Jul 9, 20253,610.003,680.003,600.003,670.003,670.001.94%5,025,000
Jul 8, 20253,590.003,620.003,570.003,600.003,600.000.28%1,957,700
Jul 7, 20253,570.003,590.003,560.003,590.003,590.000.56%1,560,200
Jul 4, 20253,580.003,600.003,570.003,570.003,570.00-1,008,300
Jul 3, 20253,550.003,630.003,550.003,570.003,570.000.56%2,066,000
Jul 2, 20253,620.003,630.003,550.003,550.003,550.00-1.11%3,167,600
Jul 1, 20253,620.003,670.003,590.003,590.003,590.00-1.64%2,003,300
Jun 30, 20253,590.003,670.003,590.003,650.003,650.001.96%3,302,500
Jun 26, 20253,610.003,610.003,560.003,580.003,580.00-0.56%3,233,900
Jun 25, 20253,720.003,720.003,590.003,600.003,600.00-2.17%4,756,300
Jun 24, 20253,610.003,730.003,610.003,680.003,680.003.08%4,098,700
Jun 23, 20253,670.003,670.003,560.003,570.003,570.00-4.03%4,223,100
Jun 20, 20253,730.003,740.003,670.003,720.003,720.00-0.27%25,764,200
Jun 19, 20253,790.003,790.003,710.003,730.003,730.00-1.58%6,359,400
Jun 18, 20253,860.003,870.003,780.003,790.003,790.00-1.56%9,943,200
Jun 17, 20253,820.003,880.003,820.003,850.003,850.001.32%5,144,500
Jun 16, 20253,820.003,830.003,790.003,800.003,800.00-0.52%2,699,400