Skip to main content
logo
PT Jasa Marga (Persero) Tbk (IDX:JSMR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,610.00
+40.00 (1.56%)
Jun 22, 2026, 10:43 AM WIB

IDX:JSMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20262,590.002,650.002,590.002,630.00-1.54%1,298,200
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
Apr 27, 20263,210.003,250.003,190.003,210.003,045.03-1,085,700
Apr 24, 20263,240.003,250.003,170.003,210.003,045.03-1.23%3,927,800
Apr 23, 20263,280.003,310.003,210.003,250.003,082.98-0.61%1,173,700
Apr 22, 20263,290.003,320.003,270.003,270.003,101.95-0.61%2,448,800
Apr 21, 20263,280.003,290.003,250.003,290.003,120.920.30%1,205,400
Apr 20, 20263,260.003,280.003,240.003,280.003,111.440.61%1,140,700
Apr 17, 20263,290.003,300.003,250.003,260.003,092.46-0.91%1,038,000
Apr 16, 20263,320.003,320.003,250.003,290.003,120.920.30%2,760,600
Apr 15, 20263,250.003,320.003,220.003,280.003,111.441.55%3,584,900
Apr 14, 20263,250.003,260.003,200.003,230.003,064.01-0.62%2,695,200
Apr 13, 20263,120.003,250.003,110.003,250.003,082.982.85%7,900,100
Apr 10, 20263,120.003,170.003,120.003,160.002,997.601.28%3,442,000
Apr 9, 20263,140.003,150.003,090.003,120.002,959.66-0.32%3,121,800
Apr 8, 20263,050.003,140.003,030.003,130.002,969.154.33%3,304,800
Apr 7, 20263,010.003,100.003,000.003,000.002,845.83-2,246,100
Apr 6, 20263,080.003,080.003,000.003,000.002,845.83-2.60%6,705,700
Apr 2, 20263,090.003,120.003,050.003,080.002,921.72-0.32%2,689,800
Apr 1, 20263,100.003,150.003,070.003,090.002,931.200.65%3,434,200