IDX · JSMR · stock

PT Jasa Marga (Persero) Tbk (JSMR) stock price history

Every IDX trading session of PT Jasa Marga (Persero) Tbk from Nov 12, 2007 to Sep 28, 2026: 4,629 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get JSMR data, free keyYear by year table

JSMR adjusted close, 2007 to 2026

JSMRPT Jasa Marga (Persero) Tbk
IDR 2,690-19.9% over one year
2010201520202025
IDR 6,057
All time high, 2015
IDR 3,965
52 week high, IDR 2,530 low
4,629
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

JSMR key facts

  • PT Jasa Marga (Persero) Tbk (JSMR) closed at IDR 2,690 on Sep 28, 2026 on IDX.
  • JSMR's all time high close is IDR 6,057, set on Mar 31, 2015; its all time low close is IDR 481.83 on Oct 27, 2008.
  • JSMR's 52 week range is IDR 2,530 to IDR 3,965.
  • JSMR returned -19.9% over the year to Sep 28, 2026 and -20.2% over five years.
  • Over ten years JSMR returned -32%, -3.8% a year compounded.
  • JSMR's deepest drawdown was -67.0% from Nov 12, 2007 to Oct 27, 2008.
  • DataCedar holds 4,629 daily sessions of JSMR history from Nov 12, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

JSMR price chart, 2007 to 2026

JSMR adjusted close, Nov 12, 2007 to Sep 28, 2026IDR 546.55IDR 2,355IDR 4,164IDR 5,9732010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

JSMR returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-4.9%
3 months-8.5%
6 months-9.1%
Year to date-16.8%
1 year-19.9%
3 years-31.8%
5 years-20.2%
10 years-32.4%
Since Nov 12, 2007+84.4%
Compound annual growth, 18.9 years+3.3%

JSMR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 6,057 on Mar 31, 2015
All time low close
IDR 481.83 on Oct 27, 2008
52 week high
IDR 3,965 on Oct 22, 2025
52 week low
IDR 2,530 on Jun 19, 2026
Deepest drawdown
-67.0% from Nov 12, 2007 to Oct 27, 2008, recovered Apr 9, 2010
Best single session
+16.2% on Nov 3, 2008
Worst single session
-14.6% on Oct 8, 2008
Volatility, 1 year annualised
31.8%
Sessions closing higher, 1 year
41%
Best calendar year
2009, +106%
Worst calendar year
2008, -52%

JSMR price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Nov 12, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 3,235IDR 3,662IDR 2,530IDR 2,690-16.8%891.9M178
2025IDR 3,963IDR 4,228IDR 3,036IDR 3,235-18.2%1.3B236
2024IDR 4,413IDR 5,165IDR 3,597IDR 3,954-10.4%1.5B237
2023IDR 2,642IDR 4,513IDR 2,642IDR 4,413+67.0%1.6B239
2022IDR 3,458IDR 3,626IDR 2,456IDR 2,642-23.4%1.5B246
2021IDR 4,122IDR 4,424IDR 2,881IDR 3,449-16.0%1.3B247
2020IDR 4,615IDR 4,659IDR 1,970IDR 4,105-10.2%2.9B242
2019IDR 3,749IDR 5,650IDR 3,749IDR 4,571+21.9%1.4B257
2018IDR 5,532IDR 5,705IDR 3,328IDR 3,749-32.2%1.6B261
2017IDR 3,672IDR 5,856IDR 3,527IDR 5,532+50.7%1.9B254
2016IDR 4,354IDR 5,258IDR 3,315IDR 3,672-16.5%1.9B246
2015IDR 5,891IDR 6,057IDR 3,786IDR 4,396-25.1%1.6B245
2014IDR 3,905IDR 5,891IDR 3,617IDR 5,871+51.1%1.8B244
2013IDR 4,499IDR 5,634IDR 3,720IDR 3,884-12.1%2B244
2012IDR 3,352IDR 4,864IDR 3,292IDR 4,418+31.8%2.1B246
2011IDR 2,751IDR 3,412IDR 2,267IDR 3,352+26.3%2B247
2010IDR 1,376IDR 3,023IDR 1,235IDR 2,655+97.2%2.6B245
2009IDR 676.00IDR 1,443IDR 596.89IDR 1,346+105.7%3B244
2008IDR 1,352IDR 1,441IDR 438.68IDR 654.43-51.6%2.2B239
2007IDR 1,459IDR 1,566IDR 1,210IDR 1,352n/a1.5B32

JSMR monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 2,690-9.1%
August 2026IDR 2,960+8.0%
July 2026IDR 2,740+1.1%
June 2026IDR 2,710-5.1%
May 2026IDR 2,855+1.7%
April 2026IDR 2,808-3.6%
March 2026IDR 2,912-17.0%
February 2026IDR 3,510+3.9%
January 2026IDR 3,377+4.4%
December 2025IDR 3,235-1.7%
November 2025IDR 3,292-2.8%
October 2025IDR 3,387+2.6%

About the JSMR data

Daily bars. 4,629 sessions from Nov 12, 2007 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 12, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/JSMR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • JIHD PT Jakarta International Hotels & Development Tbk
  • JKON PT Jaya Konstruksi Manggala Pratama Tbk
  • JPFA PT Japfa Comfeed Indonesia Tbk
  • JRPT PT Jaya Real Property, Tbk.
  • JSPT PT Jakarta Setiabudi Internasional Tbk
  • JTPE PT Jasuindo Tiga Perkasa Tbk
  • KAEF PT Kimia Farma Tbk
  • KAQI PT Jantra Grupo Indonesia Tbk

Common questions

JSMR share price history

Start with any symbol.

Start free