PT Jasa Marga (Persero) Tbk (0JM.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:07AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | - |
| 22 May 2024 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | - |
| 21 May 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | - |
| 21 May 2024 | 37.86353 Dividend | |||||
| 20 May 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -37.5935 | - |
| 17 May 2024 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | -37.3151 | - |
| 16 May 2024 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | -38.1505 | - |
| 15 May 2024 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | -38.1505 | - |
| 14 May 2024 | 0.2700 | 0.2720 | 0.2700 | 0.2720 | -37.8720 | - |
| 13 May 2024 | 0.2760 | 0.2820 | 0.2760 | 0.2820 | -39.2644 | - |
| 10 May 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | -39.2644 | - |
| 09 May 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | -39.2644 | - |
| 08 May 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -38.9859 | - |
| 07 May 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | -39.2644 | - |
| 06 May 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | -40.6567 | - |
| 03 May 2024 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | -38.1505 | - |
| 02 May 2024 | 0.2820 | 0.2820 | 0.2760 | 0.2760 | -38.4289 | - |
| 30 Apr 2024 | 0.2840 | 0.2900 | 0.2840 | 0.2900 | -40.3782 | - |
| 29 Apr 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | -38.7074 | - |
| 26 Apr 2024 | 0.2780 | 0.2780 | 0.2740 | 0.2740 | -38.1505 | - |
| 25 Apr 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | -40.0998 | - |
| 24 Apr 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | -40.0998 | - |
| 23 Apr 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | -40.6567 | - |
| 22 Apr 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | -40.0998 | - |
| 19 Apr 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | -39.5428 | - |
| 18 Apr 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | -40.0998 | - |
| 17 Apr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -40.3782 | - |
| 16 Apr 2024 | 0.2920 | 0.2960 | 0.2920 | 0.2960 | -41.2136 | - |
| 15 Apr 2024 | 0.3000 | 0.3040 | 0.3000 | 0.3040 | -42.3275 | - |
| 12 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -41.7706 | - |
| 11 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -41.7706 | - |
| 10 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -41.7706 | - |
| 09 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -41.7706 | - |
| 08 Apr 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | -42.0491 | - |
| 05 Apr 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | -42.0491 | - |
| 04 Apr 2024 | 0.3020 | 0.3040 | 0.3020 | 0.3040 | -42.3275 | - |
| 03 Apr 2024 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | -42.3275 | - |
| 02 Apr 2024 | 0.3120 | 0.3120 | 0.3080 | 0.3080 | -42.8845 | - |
| 28 Mar 2024 | 0.3020 | 0.3040 | 0.3020 | 0.3040 | -42.3275 | - |
| 27 Mar 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -43.1629 | - |
| 26 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -40.3782 | - |
| 25 Mar 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | -41.2136 | - |
| 22 Mar 2024 | 0.2980 | 0.3000 | 0.2980 | 0.3000 | -41.7706 | - |
| 21 Mar 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | -42.0491 | - |
| 20 Mar 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | -42.0491 | - |
| 19 Mar 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | -40.6567 | - |
| 18 Mar 2024 | 0.2940 | 0.2940 | 0.2900 | 0.2900 | -40.3782 | - |
| 15 Mar 2024 | 0.2900 | 0.2900 | 0.2880 | 0.2880 | -40.0998 | - |
| 14 Mar 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | -40.0998 | - |
| 13 Mar 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | -39.8213 | - |
| 12 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -40.3782 | - |
| 11 Mar 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | -40.0998 | - |
| 08 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -40.3782 | - |
| 07 Mar 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | -40.0998 | - |
| 06 Mar 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | -39.2644 | - |
| 05 Mar 2024 | 0.2900 | 0.2920 | 0.2900 | 0.2920 | -40.6567 | - |
| 04 Mar 2024 | 0.3020 | 0.3020 | 0.2980 | 0.2980 | -41.4921 | - |
| 01 Mar 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | -41.2136 | - |
| 29 Feb 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | -42.0491 | - |
| 28 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -41.7706 | - |
| 27 Feb 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | -42.0491 | - |
| 26 Feb 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | -40.9352 | - |
| 23 Feb 2024 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | -38.1505 | - |
| 22 Feb 2024 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | -38.1505 | - |
| 21 Feb 2024 | 0.2640 | 0.2660 | 0.2640 | 0.2660 | -37.0366 | - |
| 20 Feb 2024 | 0.2680 | 0.2680 | 0.2660 | 0.2660 | -37.0366 | - |
| 19 Feb 2024 | 0.2640 | 0.2640 | 0.2620 | 0.2620 | -36.4796 | - |
| 16 Feb 2024 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | -36.4796 | - |
| 15 Feb 2024 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | -38.1505 | - |
| 14 Feb 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -37.5935 | - |
| 13 Feb 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -37.5935 | - |
| 12 Feb 2024 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | -38.1505 | - |
| 09 Feb 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | -37.8720 | - |
| 08 Feb 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | -37.8720 | - |
| 07 Feb 2024 | 0.2740 | 0.2740 | 0.2720 | 0.2720 | -37.8720 | - |
| 06 Feb 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | -37.8720 | - |
| 05 Feb 2024 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | -37.3151 | - |
| 02 Feb 2024 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | -37.3151 | - |
| 01 Feb 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | -37.8720 | - |
| 31 Jan 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | -39.2644 | - |
| 30 Jan 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | -35.9227 | - |
| 29 Jan 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | -35.9227 | - |
| 26 Jan 2024 | 0.2560 | 0.2580 | 0.2560 | 0.2580 | -35.9227 | - |
| 25 Jan 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | -35.6442 | - |
| 24 Jan 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -36.2012 | - |
| 23 Jan 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | -35.9227 | - |
| 22 Jan 2024 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | -36.4796 | - |
| 19 Jan 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | -35.9227 | - |
| 18 Jan 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | -35.9227 | - |
| 17 Jan 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | -35.6442 | - |
| 16 Jan 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | -35.9227 | - |
| 15 Jan 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | -36.7581 | - |
| 12 Jan 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | -36.7581 | - |
| 11 Jan 2024 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | -37.0366 | - |
| 10 Jan 2024 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | -37.0366 | - |
| 09 Jan 2024 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | -36.4796 | - |
| 08 Jan 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | -35.6442 | - |
| 05 Jan 2024 | 0.2600 | 0.2600 | 0.2580 | 0.2580 | -35.9227 | - |
| 04 Jan 2024 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | -36.4796 | - |
| 03 Jan 2024 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | -37.0366 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.