Skip to main content
logo
PT Jasa Marga (Persero) Tbk (IDX:JSMR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,810.00
-30.00 (-0.78%)
Oct 27, 2025, 2:50 PM WIB

IDX:JSMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20254,020.004,030.003,830.003,840.003,840.00-4.48%9,250,600
Oct 23, 20254,120.004,130.004,010.004,020.004,020.00-1.23%6,955,200
Oct 22, 20253,980.004,180.003,970.004,070.004,070.002.78%20,564,900
Oct 21, 20253,900.003,990.003,820.003,960.003,960.003.94%9,037,800
Oct 20, 20253,790.003,860.003,790.003,810.003,810.001.33%4,179,900
Oct 17, 20253,800.003,810.003,750.003,760.003,760.00-0.53%5,272,200
Oct 16, 20253,890.003,890.003,780.003,780.003,780.00-1.56%5,388,500
Oct 15, 20253,870.003,950.003,830.003,840.003,840.001.59%24,943,000
Oct 14, 20253,850.003,900.003,770.003,780.003,780.00-1.56%9,247,200
Oct 13, 20253,750.003,850.003,710.003,840.003,840.001.59%6,301,700
Oct 10, 20253,860.003,900.003,780.003,780.003,780.00-1.05%7,422,400
Oct 9, 20253,800.003,840.003,780.003,820.003,820.000.79%6,864,600
Oct 8, 20253,790.003,830.003,720.003,790.003,790.00-0.26%4,968,200
Oct 7, 20253,860.003,870.003,770.003,800.003,800.00-1.81%11,676,900
Oct 6, 20253,920.003,930.003,700.003,870.003,870.00-1.28%14,868,000
Oct 3, 20253,480.003,950.003,450.003,920.003,920.0013.29%43,320,200
Oct 2, 20253,470.003,480.003,450.003,460.003,460.00-1,637,700
Oct 1, 20253,450.003,510.003,450.003,460.003,460.00-0.57%3,282,700
Sep 30, 20253,570.003,570.003,480.003,480.003,480.00-2.25%2,759,300
Sep 29, 20253,550.003,590.003,540.003,560.003,560.000.56%5,010,000
Sep 26, 20253,560.003,560.003,520.003,540.003,540.00-1,483,600
Sep 25, 20253,550.003,580.003,520.003,540.003,540.00-0.28%5,219,300
Sep 24, 20253,540.003,560.003,520.003,550.003,550.000.28%2,497,600
Sep 23, 20253,500.003,550.003,470.003,540.003,540.001.72%2,972,800
Sep 22, 20253,480.003,500.003,450.003,480.003,480.000.58%1,438,900
Sep 19, 20253,500.003,540.003,460.003,460.003,460.00-2.26%4,908,100
Sep 18, 20253,560.003,590.003,540.003,540.003,540.00-6,138,700
Sep 17, 20253,500.003,550.003,490.003,540.003,540.001.14%4,515,400
Sep 16, 20253,530.003,560.003,490.003,500.003,500.00-4,506,300
Sep 15, 20253,490.003,520.003,470.003,500.003,500.000.57%4,095,300
Sep 12, 20253,480.003,500.003,430.003,480.003,480.000.58%3,898,400
Sep 11, 20253,460.003,510.003,440.003,460.003,460.001.17%4,965,600
Sep 10, 20253,390.003,460.003,390.003,420.003,420.001.18%2,814,800
Sep 9, 20253,400.003,420.003,350.003,380.003,380.00-0.88%4,955,800
Sep 8, 20253,450.003,490.003,410.003,410.003,410.00-0.58%6,538,800
Sep 4, 20253,430.003,450.003,400.003,430.003,430.000.59%3,139,200
Sep 3, 20253,360.003,450.003,360.003,410.003,410.002.10%5,102,500
Sep 2, 20253,350.003,370.003,330.003,340.003,340.001.21%4,781,100
Sep 1, 20253,250.003,380.003,200.003,300.003,300.00-1.79%13,447,400
Aug 29, 20253,400.003,410.003,320.003,360.003,360.00-1.18%8,509,400
Aug 28, 20253,410.003,440.003,400.003,400.003,400.00-0.29%3,924,300
Aug 27, 20253,430.003,450.003,390.003,410.003,410.00-0.29%3,901,500
Aug 26, 20253,440.003,460.003,400.003,420.003,420.00-0.29%10,356,000
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