Skip to main content
PT Jasa Marga (Persero) Tbk (IDX:JSMR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,150.00
-20.00 (-0.63%)
Apr 29, 2026, 11:59 AM WIB

IDX:JSMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,210.003,220.003,170.003,170.003,170.00-1.25%1,191,300
Apr 27, 20263,210.003,250.003,190.003,210.003,210.00-1,085,700
Apr 24, 20263,240.003,250.003,170.003,210.003,210.00-1.23%3,927,800
Apr 23, 20263,280.003,310.003,210.003,250.003,250.00-0.61%1,173,700
Apr 22, 20263,290.003,320.003,270.003,270.003,270.00-0.61%2,448,800
Apr 21, 20263,280.003,290.003,250.003,290.003,290.000.30%1,205,400
Apr 20, 20263,260.003,280.003,240.003,280.003,280.000.61%1,140,700
Apr 17, 20263,290.003,300.003,250.003,260.003,260.00-0.91%1,038,000
Apr 16, 20263,320.003,320.003,250.003,290.003,290.000.30%2,760,600
Apr 15, 20263,250.003,320.003,220.003,280.003,280.001.55%3,584,900
Apr 14, 20263,250.003,260.003,200.003,230.003,230.00-0.62%2,695,200
Apr 13, 20263,120.003,250.003,110.003,250.003,250.002.85%7,900,100
Apr 10, 20263,120.003,170.003,120.003,160.003,160.001.28%3,441,800
Apr 9, 20263,140.003,150.003,090.003,120.003,120.00-0.32%3,121,800
Apr 8, 20263,050.003,140.003,030.003,130.003,130.004.33%3,304,800
Apr 7, 20263,010.003,100.003,000.003,000.003,000.00-2,246,100
Apr 6, 20263,080.003,080.003,000.003,000.003,000.00-2.60%6,705,700
Apr 2, 20263,090.003,120.003,050.003,080.003,080.00-0.32%2,689,800
Apr 1, 20263,100.003,150.003,070.003,090.003,090.000.65%3,434,200
Mar 31, 20263,100.003,110.003,050.003,070.003,070.00-0.97%5,158,100
Mar 30, 20263,090.003,110.003,040.003,100.003,100.00-0.64%2,879,800
Mar 27, 20263,150.003,150.003,110.003,120.003,120.00-0.95%1,480,800
Mar 26, 20263,120.003,180.003,110.003,150.003,150.000.96%4,899,500
Mar 25, 20263,100.003,120.003,050.003,120.003,120.000.65%7,077,700
Mar 17, 20263,100.003,140.003,080.003,100.003,100.000.98%2,274,100
Mar 16, 20263,070.003,090.002,990.003,070.003,070.00-2,980,400
Mar 13, 20263,130.003,140.003,030.003,070.003,070.00-1.92%6,930,500
Mar 12, 20263,150.003,160.003,110.003,130.003,130.00-0.63%1,669,600
Mar 11, 20263,180.003,230.003,140.003,150.003,150.00-0.94%6,412,700
Mar 10, 20263,130.003,240.003,120.003,180.003,180.002.91%8,138,100
Mar 9, 20263,290.003,290.003,060.003,090.003,090.00-6.65%14,412,800
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