Skip to main content
logo
PT Jasa Marga (Persero) Tbk (IDX:JSMR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,880.00
+30.00 (1.05%)
Sep 18, 2026, 4:13 PM WIB

IDX:JSMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,850.002,870.002,820.002,820.002,820.00-1.05%6,112,100
Sep 17, 20262,850.002,890.002,820.002,850.002,850.000.35%4,049,000
Sep 16, 20262,870.002,900.002,840.002,840.002,840.00-1.05%3,676,100
Sep 15, 20262,920.002,940.002,850.002,870.002,870.00-1.71%3,951,700
Sep 14, 20262,930.002,960.002,860.002,920.002,920.00-1.02%2,642,700
Sep 11, 20262,990.002,990.002,920.002,950.002,950.00-1.34%1,789,500
Sep 10, 20263,030.003,040.002,970.002,990.002,990.00-0.66%1,606,200
Sep 9, 20263,010.003,020.002,970.003,010.003,010.00-1,836,300
Sep 8, 20262,960.003,010.002,930.003,010.003,010.001.69%1,335,500
Sep 7, 20262,910.002,970.002,910.002,960.002,960.00-1.00%1,584,000
Sep 4, 20263,040.003,040.002,960.002,990.002,990.00-1.64%3,606,300
Sep 3, 20262,970.003,050.002,940.003,040.003,040.002.36%3,400,200
Sep 2, 20262,970.003,020.002,930.002,970.002,970.00-3,396,800
Sep 1, 20262,960.003,000.002,920.002,970.002,970.000.34%4,812,900
Aug 31, 20262,830.002,960.002,830.002,960.002,960.004.59%8,253,900
Aug 28, 20262,810.002,840.002,780.002,830.002,830.000.71%3,018,200
Aug 27, 20262,740.002,810.002,730.002,810.002,810.002.55%2,577,700
Aug 26, 20262,750.002,780.002,730.002,740.002,740.00-0.72%1,938,400
Aug 24, 20262,790.002,800.002,730.002,760.002,760.00-1.08%2,658,000
Aug 21, 20262,810.002,820.002,780.002,790.002,790.00-2,036,200
Aug 20, 20262,780.002,810.002,770.002,790.002,790.000.72%1,664,900
Aug 19, 20262,760.002,800.002,750.002,770.002,770.000.36%3,266,000
Aug 18, 20262,730.002,760.002,730.002,760.002,760.001.10%1,694,300
Aug 14, 20262,740.002,750.002,710.002,730.002,730.00-0.36%500,100
Aug 13, 20262,760.002,760.002,710.002,740.002,740.00-0.72%2,496,200
Aug 12, 20262,760.002,780.002,720.002,760.002,760.000.73%1,785,800
Aug 11, 20262,770.002,830.002,730.002,740.002,740.00-1.08%3,589,400
Aug 10, 20262,800.002,810.002,760.002,770.002,770.00-0.72%1,940,800
Aug 7, 20262,750.002,800.002,750.002,790.002,790.001.45%1,889,000
Aug 6, 20262,800.002,800.002,750.002,750.002,750.00-1.79%2,581,900
Aug 5, 20262,780.002,800.002,760.002,800.002,800.001.45%3,511,500
Aug 4, 20262,780.002,780.002,740.002,760.002,760.00-0.36%1,022,100
Aug 3, 20262,700.002,770.002,700.002,770.002,770.001.09%4,380,700
Jul 31, 20262,730.002,750.002,700.002,740.002,740.000.37%1,771,200
Jul 30, 20262,690.002,730.002,690.002,730.002,730.001.49%999,000
Jul 29, 20262,690.002,710.002,660.002,690.002,690.000.37%849,200
Jul 28, 20262,690.002,710.002,680.002,680.002,680.00-0.37%1,006,700
Jul 27, 20262,720.002,730.002,690.002,690.002,690.00-1.10%1,232,200
Jul 24, 20262,700.002,800.002,690.002,720.002,720.000.74%3,965,300
Jul 23, 20262,730.002,760.002,700.002,700.002,700.00-0.74%3,137,400
Jul 22, 20262,780.002,780.002,720.002,720.002,720.00-2.16%4,238,000
Jul 21, 20262,770.002,790.002,750.002,780.002,780.000.36%2,064,900
Jul 20, 20262,760.002,790.002,750.002,770.002,770.000.73%4,440,300
Jul 17, 20262,730.002,770.002,700.002,750.002,750.000.73%3,797,500
Jul 16, 20262,700.002,730.002,680.002,730.002,730.001.87%2,648,700
Jul 15, 20262,690.002,710.002,680.002,680.002,680.00-0.74%1,678,600
Jul 14, 20262,720.002,730.002,670.002,700.002,700.00-0.37%3,782,800
Jul 13, 20262,730.002,740.002,670.002,710.002,710.00-0.37%1,927,300
Jul 10, 20262,710.002,780.002,690.002,720.002,720.001.12%2,964,800
Jul 9, 20262,700.002,730.002,680.002,690.002,690.00-0.37%496,500