Skip to main content
logo
PT Jasa Marga (Persero) Tbk (IDX:JSMR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,830.00
+20.00 (0.71%)
Aug 28, 2026, 4:12 PM WIB

IDX:JSMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 8, 20262,780.002,780.002,680.002,700.002,700.00-2.88%3,322,200
Jul 7, 20262,760.002,790.002,710.002,780.002,780.000.72%4,197,700
Jul 6, 20262,740.002,780.002,730.002,760.002,760.000.73%1,855,000
Jul 3, 20262,700.002,780.002,700.002,740.002,740.001.48%3,380,800
Jul 2, 20262,650.002,700.002,600.002,700.002,700.002.27%5,048,800
Jul 1, 20262,700.002,740.002,630.002,640.002,640.00-2.58%4,002,600
Jun 30, 20262,840.002,840.002,670.002,710.002,710.00-4.58%12,758,500
Jun 29, 20262,950.002,950.002,840.002,840.002,840.00-3.40%6,311,000
Jun 26, 20263,160.003,170.002,910.002,940.002,940.00-6.96%8,143,600
Jun 25, 20262,930.003,160.002,870.003,160.003,160.008.22%33,752,400
Jun 24, 20262,850.003,080.002,850.002,920.002,920.002.46%30,942,700
Jun 23, 20262,750.002,880.002,750.002,850.002,850.003.64%29,515,500
Jun 22, 20262,620.002,910.002,580.002,750.002,750.007.00%22,133,600
Jun 19, 20262,590.002,650.002,530.002,570.002,570.00-0.77%7,347,100
Jun 18, 20262,720.002,730.002,590.002,590.002,590.00-4.78%9,103,500