Skip to main content
logo
PT Jasa Marga (Persero) Tbk (IDX:JSMR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,600.00
+30.00 (0.84%)
Aug 6, 2025, 10:50 AM WIB

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20253,550.003,590.003,550.003,570.003,570.000.56%9,197,400
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
Jun 13, 20253,830.003,850.003,780.003,820.003,820.00-0.26%3,127,300
Jun 12, 20253,880.003,890.003,820.003,830.003,830.00-0.78%3,293,900
Jun 11, 20253,840.003,890.003,830.003,860.003,860.001.05%8,490,200
Jun 10, 20253,760.003,870.003,760.003,820.003,820.002.14%12,843,900
Jun 5, 20253,770.003,810.003,720.003,740.003,740.00-0.80%5,685,000
Jun 4, 20253,830.003,830.003,760.003,770.003,770.00-0.53%3,678,300
Jun 3, 20253,840.003,850.003,750.003,790.003,790.00-1.04%4,123,200
Jun 2, 20253,830.003,840.003,790.003,830.003,830.000.52%5,149,800
May 28, 20253,810.003,850.003,800.003,810.003,810.000.26%9,967,300
May 27, 20253,800.003,830.003,770.003,800.003,800.00-0.52%9,153,100
May 26, 20254,010.004,020.003,820.003,820.003,820.00-4.50%13,692,300
May 23, 20254,040.004,050.004,000.004,000.004,000.00-0.74%5,072,200
May 22, 20254,040.004,070.003,990.004,030.004,030.00-0.25%6,819,900
May 21, 20254,000.004,060.004,000.004,040.004,040.001.00%5,538,100