Skip to main content
PT Jasa Marga (Persero) Tbk (IDX:JSMR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,550.00
+10.00 (0.28%)
Sep 29, 2025, 10:50 AM WIB

IDX:JSMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%3,898,400
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%2,814,800
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%7,045,200
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