Skip to main content
PT Jasa Marga (Persero) Tbk (IDX:JSMR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,420.00
+10.00 (0.29%)
At close: Dec 5, 2025

IDX:JSMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,410.003,430.003,410.003,420.003,420.000.29%1,941,200
Dec 4, 20253,470.003,470.003,410.003,410.003,410.00-1.45%4,720,900
Dec 3, 20253,440.003,480.003,440.003,460.003,460.000.58%2,240,900
Dec 2, 20253,440.003,470.003,410.003,440.003,440.00-5,749,800
Dec 1, 20253,450.003,470.003,440.003,440.003,440.00-0.86%6,492,200
Nov 28, 20253,480.003,490.003,470.003,470.003,470.00-0.29%2,906,000
Nov 27, 20253,540.003,540.003,480.003,480.003,480.00-1.42%8,135,200
Nov 26, 20253,550.003,570.003,530.003,530.003,530.00-0.28%2,582,200
Nov 25, 20253,540.003,560.003,520.003,540.003,540.000.28%2,629,100
Nov 24, 20253,540.003,570.003,520.003,530.003,530.00-3,197,600
Nov 21, 20253,540.003,550.003,520.003,530.003,530.00-0.28%2,070,000
Nov 20, 20253,530.003,560.003,520.003,540.003,540.000.57%5,217,200
Nov 19, 20253,510.003,550.003,510.003,520.003,520.000.28%4,721,400
Nov 18, 20253,510.003,520.003,500.003,510.003,510.00-3,648,700
Nov 17, 20253,500.003,540.003,500.003,510.003,510.000.29%2,178,000
Nov 14, 20253,550.003,560.003,500.003,500.003,500.00-1.41%5,632,900
Nov 13, 20253,570.003,580.003,510.003,550.003,550.00-4,848,400
Nov 12, 20253,550.003,590.003,520.003,550.003,550.00-6,780,500
Nov 11, 20253,580.003,580.003,530.003,550.003,550.00-0.28%2,230,500
Nov 10, 20253,620.003,620.003,540.003,560.003,560.00-0.56%5,257,100
Nov 7, 20253,580.003,610.003,530.003,580.003,580.00-8,017,100
Nov 6, 20253,550.003,600.003,510.003,580.003,580.001.13%8,922,800
Nov 5, 20253,520.003,540.003,500.003,540.003,540.001.14%6,052,400
Nov 4, 20253,580.003,600.003,500.003,500.003,500.00-2.23%9,140,500
Nov 3, 20253,600.003,600.003,560.003,580.003,580.000.28%4,735,300
Oct 31, 20253,600.003,620.003,550.003,570.003,570.00-1.38%12,833,600
Oct 30, 20253,790.003,830.003,590.003,620.003,620.00-4.49%18,699,400
Oct 29, 20253,840.003,840.003,780.003,790.003,790.00-1.30%4,340,700
Oct 28, 20253,890.003,890.003,800.003,840.003,840.00-0.52%2,900,200
Oct 27, 20253,860.003,900.003,780.003,860.003,860.000.52%8,189,800
Oct 24, 20254,020.004,030.003,830.003,840.003,840.00-4.48%9,269,300
Oct 23, 20254,120.004,130.004,010.004,020.004,020.00-1.23%6,955,200
Oct 22, 20253,980.004,180.003,970.004,070.004,070.002.78%20,564,900
Oct 21, 20253,900.003,990.003,820.003,960.003,960.003.94%9,037,800
Oct 20, 20253,790.003,860.003,790.003,810.003,810.001.33%4,179,900
Oct 17, 20253,800.003,810.003,750.003,760.003,760.00-0.53%5,272,200
Oct 16, 20253,890.003,890.003,780.003,780.003,780.00-1.56%5,388,500
Oct 15, 20253,870.003,950.003,830.003,840.003,840.001.59%24,943,000
Oct 14, 20253,850.003,900.003,770.003,780.003,780.00-1.56%9,247,200
Oct 13, 20253,750.003,850.003,710.003,840.003,840.001.59%6,301,700
Oct 10, 20253,860.003,900.003,780.003,780.003,780.00-1.05%7,422,400
Oct 9, 20253,800.003,840.003,780.003,820.003,820.000.79%6,864,600
Oct 8, 20253,790.003,830.003,720.003,790.003,790.00-0.26%4,968,200
Oct 7, 20253,860.003,870.003,770.003,800.003,800.00-1.81%11,676,900
Oct 6, 20253,920.003,930.003,700.003,870.003,870.00-1.28%14,868,000
Oct 3, 20253,480.003,950.003,450.003,920.003,920.0013.29%43,320,200
Oct 2, 20253,470.003,480.003,450.003,460.003,460.00-1,637,700
Oct 1, 20253,450.003,510.003,450.003,460.003,460.00-0.57%3,282,700
Sep 30, 20253,570.003,570.003,480.003,480.003,480.00-2.25%2,759,300
Sep 29, 20253,550.003,590.003,540.003,560.003,560.000.56%5,010,000
Sep 26, 20253,560.003,560.003,520.003,540.003,540.00-1,483,600
Sep 25, 20253,550.003,580.003,520.003,540.003,540.00-0.28%5,219,300
Sep 24, 20253,540.003,560.003,520.003,550.003,550.000.28%2,497,600
Sep 23, 20253,500.003,550.003,470.003,540.003,540.001.72%2,972,800
Sep 22, 20253,480.003,500.003,450.003,480.003,480.000.58%1,438,900
Sep 19, 20253,500.003,540.003,460.003,460.003,460.00-2.26%4,908,100
Sep 18, 20253,560.003,590.003,540.003,540.003,540.00-6,138,700
Sep 17, 20253,500.003,550.003,490.003,540.003,540.001.14%4,515,400
Sep 16, 20253,530.003,560.003,490.003,500.003,500.00-4,506,300
Sep 15, 20253,490.003,520.003,470.003,500.003,500.000.57%4,095,300
Sep 12, 20253,480.003,500.003,430.003,480.003,480.000.58%3,885,000
Sep 11, 20253,460.003,510.003,440.003,460.003,460.001.17%4,965,600
Sep 10, 20253,390.003,460.003,390.003,420.003,420.001.18%2,814,900
Sep 9, 20253,400.003,420.003,350.003,380.003,380.00-0.88%4,955,800
Sep 8, 20253,450.003,490.003,410.003,410.003,410.00-0.58%6,538,800
Sep 4, 20253,430.003,450.003,400.003,430.003,430.000.59%3,139,200
Sep 3, 20253,360.003,450.003,360.003,410.003,410.002.10%5,102,500
Sep 2, 20253,350.003,370.003,330.003,340.003,340.001.21%4,781,100
Sep 1, 20253,250.003,380.003,200.003,300.003,300.00-1.79%13,447,400
Aug 29, 20253,400.003,410.003,320.003,360.003,360.00-1.18%8,509,400
Aug 28, 20253,410.003,440.003,400.003,400.003,400.00-0.29%3,924,300
Aug 27, 20253,430.003,450.003,390.003,410.003,410.00-0.29%3,901,500
Aug 26, 20253,440.003,460.003,400.003,420.003,420.00-0.29%10,356,000
Aug 25, 20253,320.003,460.003,320.003,430.003,430.003.63%16,242,500
Aug 22, 20253,430.003,430.003,290.003,310.003,310.00-2.65%26,391,400
Aug 21, 20253,450.003,450.003,370.003,400.003,400.00-1.45%18,946,200
Aug 20, 20253,500.003,520.003,430.003,450.003,450.00-1.43%15,448,500
Aug 19, 20253,540.003,540.003,500.003,500.003,500.00-0.85%6,619,100
Aug 15, 20253,530.003,550.003,510.003,530.003,530.00-0.28%7,026,400
Aug 14, 20253,600.003,630.003,540.003,540.003,540.00-1.67%10,059,400
Aug 13, 20253,690.003,700.003,600.003,600.003,600.00-1.37%9,590,800
Aug 12, 20253,560.003,660.003,540.003,650.003,650.002.53%9,759,300
Aug 11, 20253,530.003,570.003,510.003,560.003,560.001.14%5,813,100
Aug 8, 20253,540.003,570.003,510.003,520.003,520.00-0.85%5,470,900
Aug 7, 20253,570.003,570.003,540.003,550.003,550.00-0.56%6,451,500
Aug 6, 20253,600.003,620.003,560.003,570.003,570.00-6,436,100
Aug 5, 20253,550.003,590.003,550.003,570.003,570.000.56%17,087,300
Aug 4, 20253,580.003,590.003,540.003,550.003,550.00-0.84%4,099,800
Aug 1, 20253,580.003,610.003,560.003,580.003,580.00-3,749,300
Jul 31, 20253,640.003,640.003,560.003,580.003,580.00-0.83%5,626,000
Jul 30, 20253,650.003,670.003,600.003,610.003,610.00-0.82%5,403,300
Jul 29, 20253,650.003,690.003,630.003,640.003,640.00-0.27%5,927,000
Jul 28, 20253,610.003,670.003,600.003,650.003,650.001.11%7,881,900
Jul 25, 20253,630.003,640.003,580.003,610.003,610.00-0.55%6,499,400
Jul 24, 20253,600.003,700.003,590.003,630.003,630.000.83%7,988,100
Jul 23, 20253,580.003,600.003,560.003,600.003,600.000.84%2,707,800
Jul 22, 20253,580.003,600.003,550.003,570.003,570.00-4,387,600
Jul 21, 20253,670.003,670.003,560.003,570.003,570.00-2.72%8,909,500
Jul 18, 20253,670.003,710.003,660.003,670.003,670.000.27%2,448,900
Jul 17, 20253,630.003,660.003,630.003,660.003,660.001.10%1,491,300