Skip to main content
logo
PT Jasa Marga (Persero) Tbk (IDX:JSMR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,750.00
-130.00 (-4.51%)
Oct 29, 2026, 4:13 PM WIB

IDX:JSMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20262,880.002,880.002,730.002,750.002,750.00-4.51%8,294,800
Oct 28, 20262,840.002,880.002,760.002,880.002,880.001.05%15,533,500
Oct 27, 20262,700.002,850.002,670.002,850.002,850.005.56%22,871,800
Oct 26, 20262,660.002,710.002,600.002,700.002,700.001.50%13,776,800
Oct 23, 20262,490.002,680.002,480.002,660.002,660.007.69%10,773,800
Oct 22, 20262,350.002,480.002,330.002,470.002,470.005.11%13,948,400
Oct 21, 20262,220.002,400.002,210.002,350.002,350.006.82%8,227,900
Oct 20, 20262,100.002,210.002,100.002,200.002,200.006.80%6,873,900
Oct 19, 20261,980.002,110.001,965.002,060.002,060.00-2.37%15,288,300
Oct 16, 20262,250.002,340.002,110.002,110.002,110.00-14.92%17,105,900
Oct 15, 20262,510.002,510.002,450.002,480.002,480.00-1.20%3,805,200
Oct 14, 20262,530.002,540.002,490.002,510.002,510.00-3,879,800
Oct 13, 20262,550.002,560.002,460.002,510.002,510.00-1.18%4,103,000
Oct 12, 20262,640.002,650.002,540.002,540.002,540.00-3.79%8,372,400
Oct 9, 20262,620.002,640.002,590.002,640.002,640.000.76%2,319,000
Oct 8, 20262,620.002,650.002,620.002,620.002,620.00-1,155,200
Oct 7, 20262,650.002,670.002,610.002,620.002,620.00-0.76%3,631,200
Oct 6, 20262,610.002,660.002,580.002,640.002,640.001.54%3,002,200
Oct 5, 20262,560.002,630.002,560.002,600.002,600.002.36%6,784,600
Oct 2, 20262,570.002,590.002,540.002,540.002,540.00-1.17%3,503,700
Oct 1, 20262,630.002,640.002,550.002,570.002,570.00-1.53%3,641,800
Sep 30, 20262,670.002,700.002,610.002,610.002,610.00-1.88%3,216,400
Sep 29, 20262,690.002,700.002,640.002,660.002,660.00-1.12%1,422,200
Sep 28, 20262,720.002,720.002,670.002,690.002,690.00-1.10%1,519,600
Sep 25, 20262,750.002,760.002,710.002,720.002,720.00-0.37%755,000
Sep 24, 20262,810.002,810.002,730.002,730.002,730.00-2.50%1,602,200
Sep 23, 20262,780.002,800.002,750.002,800.002,800.001.08%1,279,700
Sep 22, 20262,810.002,840.002,750.002,770.002,770.00-1.07%2,707,400
Sep 21, 20262,900.002,910.002,800.002,800.002,800.00-2.78%3,213,700
Sep 18, 20262,850.002,880.002,820.002,880.002,880.001.05%7,994,700
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