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