PT Jasa Marga (Persero) Tbk PTJSY
3.04 USD 0.00 (+0.00%)
Regular-session close
3.27 Day range 3.27
2.39 52-week range 5.74
- YTD
- -33.33%
- 1 year
- -47.04%
PTJSY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | -0.23 | -7.03% | 306 |
| Nov 4, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | -0.13 | -3.82% | 100 |
| Oct 30, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | +0.40 | +13.33% | 200 |
| Oct 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | +0.35 | +13.21% | 100 |
| Oct 21, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | -0.21 | -7.34% | 100 |
| Oct 20, 2026 | 2.80 | 2.86 | 2.51 | 2.86 | +0.47 | +19.67% | 1,710 |
| Oct 19, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | -0.81 | -25.31% | 113 |
| Oct 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 3.20 | 3.20 | 2.85 | 3.20 | -0.20 | -5.88% | 300 |
| Sep 29, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | +0.55 | +19.30% | 1,414 |
| Sep 17, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | -0.90 | -24.00% | 1,607 |
| Sep 15, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | +0.30 | +8.70% | 192 |
| Sep 4, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the PTJSY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.