Skip to main content
logo
PT Jasa Marga (Persero) Tbk (IDX:JSMR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,010.00
0.00 (0.00%)
May 11, 2026, 4:08 PM WIB

IDX:JSMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 20263,010.003,050.002,990.003,010.003,010.00-2,807,400
May 8, 20263,020.003,080.003,000.003,010.003,010.00-0.33%2,303,300
May 7, 20263,050.003,120.003,000.003,020.003,020.00-0.66%3,846,300
May 6, 20262,990.003,050.002,990.003,040.003,040.002.01%1,263,100
May 5, 20263,000.003,030.002,960.002,980.002,980.00-0.67%3,290,000
May 4, 20262,970.003,000.002,930.003,000.003,000.001.35%2,923,100
Apr 30, 20263,140.003,140.002,950.002,960.002,960.00-5.73%8,453,000
Apr 29, 20263,170.003,200.003,140.003,140.003,140.00-0.95%890,000
Apr 28, 20263,210.003,220.003,170.003,170.003,170.00-1.25%1,191,300
Apr 27, 20263,210.003,250.003,190.003,210.003,210.00-1,085,700
Apr 24, 20263,240.003,250.003,170.003,210.003,210.00-1.23%3,927,800
Apr 23, 20263,280.003,310.003,210.003,250.003,250.00-0.61%1,173,700
Apr 22, 20263,290.003,320.003,270.003,270.003,270.00-0.61%2,448,800
Apr 21, 20263,280.003,290.003,250.003,290.003,290.000.30%1,205,400
Apr 20, 20263,260.003,280.003,240.003,280.003,280.000.61%1,140,700
Apr 17, 20263,290.003,300.003,250.003,260.003,260.00-0.91%1,038,000
Apr 16, 20263,320.003,320.003,250.003,290.003,290.000.30%2,760,600
Apr 15, 20263,250.003,320.003,220.003,280.003,280.001.55%3,584,900
Apr 14, 20263,250.003,260.003,200.003,230.003,230.00-0.62%2,695,200
Apr 13, 20263,120.003,250.003,110.003,250.003,250.002.85%7,900,100
Apr 10, 20263,120.003,170.003,120.003,160.003,160.001.28%3,441,800
Apr 9, 20263,140.003,150.003,090.003,120.003,120.00-0.32%3,121,800
Apr 8, 20263,050.003,140.003,030.003,130.003,130.004.33%3,304,800
Apr 7, 20263,010.003,100.003,000.003,000.003,000.00-2,246,100
Apr 6, 20263,080.003,080.003,000.003,000.003,000.00-2.60%6,705,700
Apr 2, 20263,090.003,120.003,050.003,080.003,080.00-0.32%2,689,800
Apr 1, 20263,100.003,150.003,070.003,090.003,090.000.65%3,434,200
Mar 31, 20263,100.003,110.003,050.003,070.003,070.00-0.97%5,158,100
Mar 30, 20263,090.003,110.003,040.003,100.003,100.00-0.64%2,879,800
Mar 27, 20263,150.003,150.003,110.003,120.003,120.00-0.95%1,480,800
Mar 26, 20263,120.003,180.003,110.003,150.003,150.000.96%4,899,500
Mar 25, 20263,100.003,120.003,050.003,120.003,120.000.65%7,077,700
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