Skip to main content
PT Jasa Marga (Persero) Tbk (IDX:JSMR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,090.00
-220.00 (-6.65%)
At close: Mar 9, 2026

IDX:JSMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,290.003,290.003,060.003,120.00--5.74%4,514,500
Mar 6, 20263,330.003,340.003,290.003,310.003,310.00-0.90%4,512,200
Mar 5, 20263,310.003,380.003,310.003,340.003,340.001.21%7,755,500
Mar 4, 20263,440.003,440.003,180.003,300.003,300.00-4.62%12,109,100
Mar 3, 20263,620.003,630.003,460.003,460.003,460.00-3.89%12,455,600
Mar 2, 20263,640.003,650.003,570.003,600.003,600.00-2.70%6,963,200
Feb 27, 20263,730.003,780.003,680.003,700.003,700.00-0.80%3,748,600
Feb 26, 20263,800.003,860.003,690.003,730.003,730.00-1.32%8,879,700
Feb 25, 20263,770.003,790.003,750.003,780.003,780.001.07%2,327,300
Feb 24, 20263,770.003,770.003,730.003,740.003,740.00-1.32%4,289,300
Feb 23, 20263,760.003,810.003,760.003,790.003,790.000.80%3,113,500
Feb 20, 20263,800.003,810.003,750.003,760.003,760.00-0.53%1,824,100
Feb 19, 20263,820.003,850.003,770.003,780.003,780.00-0.53%3,971,800
Feb 18, 20263,790.003,840.003,770.003,800.003,800.001.33%7,733,800
Feb 13, 20263,790.003,840.003,740.003,750.003,750.00-1.32%5,837,500
Feb 12, 20263,720.003,830.003,720.003,800.003,800.002.15%7,404,300
Feb 11, 20263,750.003,770.003,720.003,720.003,720.00-0.53%4,077,300
Feb 10, 20263,750.003,760.003,720.003,740.003,740.00-3,122,200
Feb 9, 20263,680.003,750.003,630.003,740.003,740.001.91%4,126,300
Feb 6, 20263,700.003,750.003,620.003,670.003,670.00-2.13%6,065,300
Feb 5, 20263,790.003,800.003,740.003,750.003,750.00-1.06%8,789,400
Feb 4, 20263,670.003,790.003,630.003,790.003,790.004.12%12,536,400
Feb 3, 20263,640.003,670.003,580.003,640.003,640.000.83%4,914,000
Feb 2, 20263,580.003,630.003,520.003,610.003,610.001.40%9,878,300
Jan 30, 20263,550.003,610.003,550.003,560.003,560.000.28%4,191,900
Jan 29, 20263,590.003,590.003,350.003,550.003,550.00-1.11%7,449,200
Jan 28, 20263,650.003,650.003,540.003,590.003,590.00-1.91%12,161,500
Jan 27, 20263,660.003,700.003,640.003,660.003,660.000.27%15,110,200
Jan 26, 20263,600.003,660.003,600.003,650.003,650.001.39%9,436,000
Jan 23, 20263,570.003,610.003,560.003,600.003,600.001.41%3,774,400
Jan 22, 20263,570.003,630.003,550.003,550.003,550.00-8,988,500
Jan 21, 20263,560.003,560.003,510.003,550.003,550.00-4,979,400
Jan 20, 20263,580.003,580.003,530.003,550.003,550.00-0.84%6,333,400
Jan 19, 20263,600.003,610.003,550.003,580.003,580.00-0.56%5,723,500
Jan 15, 20263,530.003,600.003,500.003,600.003,600.003.15%7,724,800
Jan 14, 20263,490.003,530.003,480.003,490.003,490.000.58%5,319,900
Jan 13, 20263,460.003,480.003,450.003,470.003,470.000.58%3,934,900
Jan 12, 20263,480.003,490.003,430.003,450.003,450.00-0.86%6,588,000
Jan 9, 20263,520.003,530.003,460.003,480.003,480.00-0.85%3,479,900
Jan 8, 20263,500.003,540.003,500.003,510.003,510.000.57%9,285,600
Jan 7, 20263,400.003,520.003,400.003,490.003,490.002.95%12,810,800
Jan 6, 20263,460.003,470.003,380.003,390.003,390.00-1.74%13,214,700
Jan 5, 20263,430.003,460.003,410.003,450.003,450.000.58%3,491,500
Jan 2, 20263,410.003,440.003,380.003,430.003,430.000.59%3,821,000
Dec 30, 20253,380.003,460.003,380.003,410.003,410.001.19%9,531,600
Dec 29, 20253,370.003,400.003,370.003,370.003,370.00-3,340,900
Dec 24, 20253,390.003,410.003,360.003,370.003,370.00-0.59%3,661,800
Dec 23, 20253,400.003,420.003,370.003,390.003,390.00-0.29%2,554,600
Dec 22, 20253,460.003,470.003,390.003,400.003,400.00-1.45%3,783,200
Dec 19, 20253,380.003,450.003,360.003,450.003,450.002.68%6,450,400
Dec 18, 20253,370.003,400.003,360.003,360.003,360.00-2,508,100
Dec 17, 20253,360.003,420.003,350.003,360.003,360.00-3,238,400
Dec 16, 20253,370.003,380.003,330.003,360.003,360.00-2,859,200
Dec 15, 20253,400.003,400.003,360.003,360.003,360.00-0.88%3,854,000
Dec 12, 20253,370.003,420.003,370.003,390.003,390.000.59%2,842,200
Dec 11, 20253,400.003,410.003,350.003,370.003,370.00-0.88%5,029,100
Dec 10, 20253,400.003,420.003,390.003,400.003,400.000.29%2,445,000
Dec 9, 20253,430.003,430.003,390.003,390.003,390.00-1.17%4,305,000
Dec 8, 20253,430.003,440.003,410.003,430.003,430.000.29%2,811,900
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