Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,722.48 +725.55 (+1.15%) CMC Crypto 200
1,345.67 -50.87 (-3.64%)
PT Jasa Armada Indonesia Tbk (IPCM.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:07PM WIB
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 272.00 | 274.00 | 268.00 | 270.00 | 270.00 | 537,400 |
| 25 Apr 2024 | 270.00 | 272.00 | 270.00 | 272.00 | 272.00 | 179,000 |
| 24 Apr 2024 | 270.00 | 274.00 | 268.00 | 270.00 | 270.00 | 673,800 |
| 23 Apr 2024 | 270.00 | 274.00 | 268.00 | 270.00 | 270.00 | 365,600 |
| 22 Apr 2024 | 274.00 | 274.00 | 268.00 | 270.00 | 270.00 | 919,000 |
| 19 Apr 2024 | 274.00 | 276.00 | 266.00 | 274.00 | 274.00 | 1,996,900 |
| 18 Apr 2024 | 274.00 | 276.00 | 274.00 | 274.00 | 274.00 | 246,700 |
| 17 Apr 2024 | 274.00 | 276.00 | 272.00 | 274.00 | 274.00 | 601,800 |
| 16 Apr 2024 | 274.00 | 278.00 | 272.00 | 274.00 | 274.00 | 658,000 |
| 05 Apr 2024 | 274.00 | 276.00 | 272.00 | 274.00 | 274.00 | 536,400 |
| 04 Apr 2024 | 274.00 | 276.00 | 274.00 | 276.00 | 276.00 | 791,100 |
| 03 Apr 2024 | 276.00 | 276.00 | 272.00 | 274.00 | 274.00 | 594,200 |
| 02 Apr 2024 | 274.00 | 278.00 | 274.00 | 276.00 | 276.00 | 317,700 |
| 01 Apr 2024 | 274.00 | 278.00 | 274.00 | 274.00 | 274.00 | 1,015,300 |
| 28 Mar 2024 | 274.00 | 278.00 | 272.00 | 274.00 | 274.00 | 845,900 |
| 27 Mar 2024 | 274.00 | 276.00 | 272.00 | 274.00 | 274.00 | 484,900 |
| 26 Mar 2024 | 278.00 | 278.00 | 272.00 | 274.00 | 274.00 | 3,088,600 |
| 25 Mar 2024 | 280.00 | 280.00 | 276.00 | 278.00 | 278.00 | 1,251,500 |
| 22 Mar 2024 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | 232,100 |
| 21 Mar 2024 | 276.00 | 278.00 | 274.00 | 276.00 | 276.00 | 781,400 |
| 20 Mar 2024 | 278.00 | 278.00 | 274.00 | 276.00 | 276.00 | 180,500 |
| 19 Mar 2024 | 278.00 | 278.00 | 274.00 | 276.00 | 276.00 | 556,000 |
| 18 Mar 2024 | 278.00 | 278.00 | 274.00 | 276.00 | 276.00 | 396,900 |
| 15 Mar 2024 | 278.00 | 278.00 | 276.00 | 278.00 | 278.00 | 508,400 |
| 14 Mar 2024 | 278.00 | 278.00 | 274.00 | 276.00 | 276.00 | 684,300 |
| 13 Mar 2024 | 278.00 | 278.00 | 276.00 | 278.00 | 278.00 | 274,100 |
| 08 Mar 2024 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | 344,100 |
| 07 Mar 2024 | 278.00 | 278.00 | 276.00 | 278.00 | 278.00 | 1,447,400 |
| 06 Mar 2024 | 276.00 | 278.00 | 274.00 | 278.00 | 278.00 | 427,800 |
| 05 Mar 2024 | 276.00 | 278.00 | 274.00 | 276.00 | 276.00 | 1,044,500 |
| 04 Mar 2024 | 278.00 | 278.00 | 272.00 | 276.00 | 276.00 | 846,400 |
| 01 Mar 2024 | 280.00 | 280.00 | 278.00 | 278.00 | 278.00 | 295,300 |
| 29 Feb 2024 | 278.00 | 280.00 | 276.00 | 278.00 | 278.00 | 467,500 |
| 28 Feb 2024 | 278.00 | 280.00 | 276.00 | 278.00 | 278.00 | 561,900 |
| 27 Feb 2024 | 280.00 | 280.00 | 276.00 | 278.00 | 278.00 | 584,600 |
| 26 Feb 2024 | 280.00 | 280.00 | 278.00 | 278.00 | 278.00 | 421,600 |
| 23 Feb 2024 | 280.00 | 280.00 | 278.00 | 280.00 | 280.00 | 197,200 |
| 22 Feb 2024 | 280.00 | 280.00 | 278.00 | 278.00 | 278.00 | 409,900 |
| 21 Feb 2024 | 278.00 | 280.00 | 278.00 | 278.00 | 278.00 | 463,400 |
| 20 Feb 2024 | 280.00 | 280.00 | 278.00 | 280.00 | 280.00 | 240,800 |
| 19 Feb 2024 | 280.00 | 280.00 | 278.00 | 280.00 | 280.00 | 229,600 |
| 16 Feb 2024 | 280.00 | 280.00 | 278.00 | 280.00 | 280.00 | 309,400 |
| 15 Feb 2024 | 278.00 | 280.00 | 276.00 | 280.00 | 280.00 | 929,600 |
| 13 Feb 2024 | 278.00 | 278.00 | 276.00 | 278.00 | 278.00 | 217,600 |
| 12 Feb 2024 | 278.00 | 280.00 | 276.00 | 278.00 | 278.00 | 1,334,900 |
| 07 Feb 2024 | 276.00 | 278.00 | 276.00 | 276.00 | 276.00 | 369,200 |
| 06 Feb 2024 | 278.00 | 280.00 | 276.00 | 278.00 | 278.00 | 78,700 |
| 05 Feb 2024 | 278.00 | 280.00 | 276.00 | 278.00 | 278.00 | 569,300 |
| 02 Feb 2024 | 278.00 | 280.00 | 276.00 | 278.00 | 278.00 | 547,600 |
| 01 Feb 2024 | 276.00 | 280.00 | 276.00 | 278.00 | 278.00 | 161,100 |
| 31 Jan 2024 | 276.00 | 280.00 | 276.00 | 276.00 | 276.00 | 744,400 |
| 30 Jan 2024 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | 713,700 |
| 29 Jan 2024 | 278.00 | 280.00 | 276.00 | 278.00 | 278.00 | 1,028,600 |
| 26 Jan 2024 | 278.00 | 280.00 | 276.00 | 278.00 | 278.00 | 581,500 |
| 25 Jan 2024 | 280.00 | 286.00 | 276.00 | 278.00 | 278.00 | 1,196,900 |
| 24 Jan 2024 | 280.00 | 282.00 | 278.00 | 278.00 | 278.00 | 671,400 |
| 23 Jan 2024 | 282.00 | 282.00 | 280.00 | 280.00 | 280.00 | 509,300 |
| 22 Jan 2024 | 280.00 | 282.00 | 280.00 | 282.00 | 282.00 | 358,500 |
| 19 Jan 2024 | 282.00 | 284.00 | 280.00 | 280.00 | 280.00 | 168,900 |
| 18 Jan 2024 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | 363,300 |
| 17 Jan 2024 | 280.00 | 282.00 | 280.00 | 280.00 | 280.00 | 656,200 |
| 16 Jan 2024 | 282.00 | 284.00 | 280.00 | 280.00 | 280.00 | 627,700 |
| 15 Jan 2024 | 280.00 | 282.00 | 280.00 | 282.00 | 282.00 | 527,000 |
| 12 Jan 2024 | 282.00 | 282.00 | 280.00 | 280.00 | 280.00 | 496,900 |
| 11 Jan 2024 | 284.00 | 286.00 | 280.00 | 282.00 | 282.00 | 1,089,500 |
| 10 Jan 2024 | 284.00 | 284.00 | 280.00 | 282.00 | 282.00 | 590,000 |
| 09 Jan 2024 | 282.00 | 286.00 | 280.00 | 282.00 | 282.00 | 747,500 |
| 08 Jan 2024 | 284.00 | 284.00 | 280.00 | 282.00 | 282.00 | 919,200 |
| 08 Jan 2024 | 3.8 Dividend | |||||
| 05 Jan 2024 | 284.00 | 288.00 | 284.00 | 286.00 | 282.20 | 1,121,900 |
| 04 Jan 2024 | 284.00 | 286.00 | 284.00 | 284.00 | 280.23 | 1,450,400 |
| 03 Jan 2024 | 284.00 | 288.00 | 284.00 | 284.00 | 280.23 | 825,100 |
| 02 Jan 2024 | 282.00 | 286.00 | 282.00 | 284.00 | 280.23 | 1,884,300 |
| 29 Dec 2023 | 282.00 | 284.00 | 280.00 | 280.00 | 276.28 | 2,321,600 |
| 28 Dec 2023 | 282.00 | 284.00 | 278.00 | 282.00 | 278.25 | 1,433,800 |
| 27 Dec 2023 | 280.00 | 284.00 | 278.00 | 282.00 | 278.25 | 1,790,500 |
| 22 Dec 2023 | 278.00 | 282.00 | 278.00 | 280.00 | 276.28 | 466,000 |
| 21 Dec 2023 | 280.00 | 282.00 | 276.00 | 278.00 | 274.31 | 432,400 |
| 20 Dec 2023 | 282.00 | 282.00 | 276.00 | 280.00 | 276.28 | 735,000 |
| 19 Dec 2023 | 280.00 | 282.00 | 280.00 | 282.00 | 278.25 | 411,000 |
| 18 Dec 2023 | 278.00 | 280.00 | 278.00 | 280.00 | 276.28 | 780,800 |
| 15 Dec 2023 | 280.00 | 280.00 | 278.00 | 278.00 | 274.31 | 543,900 |
| 14 Dec 2023 | 278.00 | 280.00 | 276.00 | 280.00 | 276.28 | 505,000 |
| 13 Dec 2023 | 280.00 | 280.00 | 276.00 | 278.00 | 274.31 | 795,700 |
| 12 Dec 2023 | 280.00 | 280.00 | 276.00 | 280.00 | 276.28 | 626,500 |
| 11 Dec 2023 | 280.00 | 284.00 | 278.00 | 280.00 | 276.28 | 831,400 |
| 08 Dec 2023 | 282.00 | 284.00 | 278.00 | 280.00 | 276.28 | 1,513,300 |
| 07 Dec 2023 | 280.00 | 284.00 | 280.00 | 282.00 | 278.25 | 1,096,600 |
| 06 Dec 2023 | 282.00 | 282.00 | 280.00 | 280.00 | 276.28 | 960,100 |
| 05 Dec 2023 | 280.00 | 284.00 | 280.00 | 280.00 | 276.28 | 957,900 |
| 04 Dec 2023 | 280.00 | 282.00 | 278.00 | 280.00 | 276.28 | 498,700 |
| 01 Dec 2023 | 278.00 | 282.00 | 278.00 | 280.00 | 276.28 | 853,200 |
| 30 Nov 2023 | 278.00 | 284.00 | 278.00 | 278.00 | 274.31 | 1,783,600 |
| 29 Nov 2023 | 280.00 | 282.00 | 278.00 | 278.00 | 274.31 | 508,300 |
| 28 Nov 2023 | 278.00 | 282.00 | 278.00 | 280.00 | 276.28 | 668,900 |
| 27 Nov 2023 | 282.00 | 284.00 | 278.00 | 278.00 | 274.31 | 1,097,700 |
| 24 Nov 2023 | 278.00 | 282.00 | 278.00 | 282.00 | 278.25 | 333,200 |
| 23 Nov 2023 | 276.00 | 280.00 | 276.00 | 278.00 | 274.31 | 1,176,200 |
| 22 Nov 2023 | 280.00 | 280.00 | 276.00 | 276.00 | 272.33 | 1,019,700 |
| 21 Nov 2023 | 280.00 | 280.00 | 278.00 | 280.00 | 276.28 | 361,800 |
| *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.