Data Historical Harga Saham JSMR (PT. Jasa Marga (Persero) Tbk.)
Perlu diingat bahwa pergerakan harga saham JSMR bisa saja mengalami keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Maka dari itu, bijaksana untuk tidak mengambil keputusan finansial secara terburu-buru berdasarkan data tersebut.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Fri 2024-11-22 |
O:
4580
H:
4620
L:
4560
C:
4610
|
30 (0.66%) | 1,972,700 | 9,094,147,000 | -0.65% |
| Thu 2024-11-21 |
O:
4560
H:
4630
L:
4520
C:
4580
|
20 (0.44%) | 6,386,200 | 29,248,796,000 | -0.44% |
| Wed 2024-11-20 |
O:
4560
H:
4580
L:
4530
C:
4560
|
40 (0.88%) | 1,238,400 | 5,647,104,000 | 0.00% |
| Tue 2024-11-19 |
O:
4510
H:
4560
L:
4490
C:
4520
|
-20 (-0.44%) | 5,285,300 | 23,889,556,000 | -0.22% |
| Mon 2024-11-18 |
O:
4560
H:
4600
L:
4520
C:
4540
|
-20 (-0.44%) | 1,161,300 | 5,272,302,000 | 0.44% |
| Fri 2024-11-15 |
O:
4570
H:
4610
L:
4510
C:
4560
|
-10 (-0.22%) | 2,683,800 | 12,238,128,000 | 0.22% |
| Thu 2024-11-14 |
O:
4590
H:
4590
L:
4410
C:
4570
|
-10 (-0.22%) | 10,250,300 | 46,843,871,000 | 0.44% |
| Wed 2024-11-13 |
O:
4690
H:
4700
L:
4560
C:
4580
|
-130 (-2.76%) | 5,460,800 | 25,010,464,000 | 2.40% |
| Tue 2024-11-12 |
O:
4690
H:
4750
L:
4680
C:
4710
|
10 (0.21%) | 2,828,400 | 13,321,764,000 | -0.42% |
| Mon 2024-11-11 |
O:
4740
H:
4750
L:
4650
C:
4700
|
-80 (-1.67%) | 2,801,600 | 13,167,520,000 | 0.85% |
| Fri 2024-11-08 |
O:
4770
H:
4830
L:
4730
C:
4780
|
20 (0.42%) | 3,999,500 | 19,117,610,000 | -0.21% |
| Thu 2024-11-07 |
O:
4720
H:
4770
L:
4620
C:
4760
|
40 (0.85%) | 3,757,500 | 17,885,700,000 | -0.84% |
| Wed 2024-11-06 |
O:
4730
H:
4740
L:
4670
C:
4720
|
10 (0.21%) | 4,157,500 | 19,623,400,000 | 0.21% |
| Tue 2024-11-05 |
O:
4700
H:
4740
L:
4660
C:
4710
|
10 (0.21%) | 4,021,900 | 18,943,149,000 | -0.21% |
| Mon 2024-11-04 |
O:
4780
H:
4780
L:
4570
C:
4700
|
-80 (-1.67%) | 6,426,800 | 30,205,960,000 | 1.70% |
| Fri 2024-11-01 |
O:
4850
H:
4870
L:
4770
C:
4780
|
-70 (-1.44%) | 5,541,900 | 26,490,282,000 | 1.46% |
| Thu 2024-10-31 |
O:
4840
H:
4860
L:
4810
C:
4850
|
0 (0.00%) | 8,842,000 | 42,883,700,000 | -0.21% |
| Wed 2024-10-30 |
O:
4840
H:
4850
L:
4760
C:
4850
|
40 (0.83%) | 3,176,900 | 15,407,965,000 | -0.21% |
| Tue 2024-10-29 |
O:
4710
H:
4830
L:
4690
C:
4810
|
130 (2.78%) | 6,422,100 | 30,890,301,000 | -2.08% |
| Mon 2024-10-28 |
O:
4720
H:
4720
L:
4640
C:
4680
|
-40 (-0.85%) | 6,016,100 | 28,155,348,000 | 0.85% |
Artikel Terkait
- Saham Ini Dibuang Asing, Saat IHSG Melonjak 1,13% Pada Kamis (17/10)
- IHSG Berisiko Koreksi, Simak Rekomendasi Saham Hari Ini
- PT Jasa Marga (Persero) Tbk Catat Pertumbuhan Positif di Kuartal I 2024
- Analisis dan Rekomendasi Saham Pada Pekan Pertama Kuartal II-2024
- Goldman Sachs Revisi Naik Peringkat Pasar Saham RI Menjadi Overweight
