Skip to main content
logo
PT Jasa Marga (Persero) Tbk (IDX:JSMR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,680.00
-20.00 (-0.74%)
Jul 15, 2026, 4:10 PM WIB

IDX:JSMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 17, 20262,680.002,740.002,670.002,720.002,720.002.26%4,667,300
Jun 15, 20262,620.002,720.002,620.002,660.002,660.002.31%9,904,100
Jun 12, 20262,630.002,650.002,600.002,600.002,600.00-0.76%9,670,400
Jun 11, 20262,720.002,760.002,600.002,620.002,620.00-3.68%7,842,600
Jun 10, 20262,770.002,850.002,690.002,720.002,720.00-1.09%16,750,000
Jun 9, 20262,700.002,770.002,640.002,750.002,750.001.85%4,024,400
Jun 8, 20262,750.002,760.002,650.002,700.002,700.00-3.91%6,257,100
Jun 5, 20262,880.002,910.002,810.002,810.002,810.00-4.10%1,868,400
Jun 4, 20262,920.002,930.002,780.002,930.002,930.00-3,304,200
Jun 3, 20262,950.002,950.002,880.002,930.002,930.001.60%3,754,000
Jun 2, 20263,020.003,060.002,990.003,040.002,883.771.00%6,303,100
May 29, 20262,980.003,030.002,970.003,010.002,855.311.35%8,463,200
May 26, 20263,000.003,030.002,960.002,970.002,817.37-1.00%6,761,700
May 25, 20262,960.003,030.002,960.003,000.002,845.831.69%4,025,100
May 22, 20262,990.003,020.002,940.002,950.002,798.40-1.34%5,561,000
May 21, 20263,000.003,040.002,950.002,990.002,836.340.34%2,830,400
May 20, 20262,920.002,990.002,890.002,980.002,826.852.05%2,817,100
May 19, 20262,950.003,000.002,910.002,920.002,769.94-1.02%2,226,700
May 18, 20263,000.003,000.002,940.002,950.002,798.40-1.67%3,923,400
May 13, 20263,010.003,030.002,990.003,000.002,845.83-0.33%3,078,200
May 12, 20263,020.003,040.002,970.003,010.002,855.31-8,048,300
May 11, 20263,010.003,050.002,990.003,010.002,855.31-2,807,400
May 8, 20263,020.003,080.003,000.003,010.002,855.31-0.33%2,303,300
May 7, 20263,050.003,120.003,000.003,020.002,864.80-0.66%3,846,300
May 6, 20262,990.003,050.002,990.003,040.002,883.772.01%1,263,100
May 5, 20263,000.003,030.002,960.002,980.002,826.85-0.67%3,290,000
May 4, 20262,970.003,000.002,930.003,000.002,845.831.35%2,923,100
Apr 30, 20263,140.003,140.002,950.002,960.002,807.88-5.73%8,453,000
Apr 29, 20263,170.003,200.003,140.003,140.002,978.63-0.95%890,000
Apr 28, 20263,210.003,220.003,170.003,170.003,007.09-1.25%1,191,300