Jakarta Setiabudi Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,945.91 | 0 |
| 2024-08-08 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,945.91 | 400 |
| 2024-08-07 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,945.91 | 500 |
| 2024-08-06 | 1,980.00 | 2,000.00 | 1,980.00 | 2,000.00 | 1,955.69 | 1,000 |
| 2024-08-05 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,936.13 | 0 |
| 2024-08-02 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,936.13 | 100 |
| 2024-08-01 | 1,990.00 | 1,990.00 | 1,920.00 | 1,960.00 | 1,916.57 | 4,300 |
| 2024-07-31 | 1,975.00 | 1,990.00 | 1,975.00 | 1,990.00 | 1,945.91 | 5,900 |
| 2024-07-30 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,936.13 | 0 |
| 2024-07-29 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,936.13 | 0 |
| 2024-07-26 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,936.13 | 0 |
| 2024-07-25 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,936.13 | 0 |
| 2024-07-24 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,936.13 | 0 |
| 2024-07-23 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,936.13 | 0 |
| 2024-07-22 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,936.13 | 0 |
| 2024-07-19 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,936.13 | 0 |
| 2024-07-18 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,936.13 | 1,000 |
| 2024-07-17 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,936.13 | 0 |
| 2024-07-16 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,936.13 | 0 |
| 2024-07-15 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,936.13 | 100 |
| 2024-07-12 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,936.13 | 100 |
| 2024-07-11 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,936.13 | 0 |
| 2024-07-10 | 1,975.00 | 1,980.00 | 1,975.00 | 1,980.00 | 1,936.13 | 200 |
| 2024-07-09 | 1,970.00 | 1,970.00 | 1,950.00 | 1,950.00 | 1,906.80 | 1,600 |
| 2024-07-08 | 1,820.00 | 1,960.00 | 1,820.00 | 1,955.00 | 1,911.69 | 6,100 |
| 2024-07-05 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,760.12 | 100 |
| 2024-07-04 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,760.12 | 100 |
| 2024-07-03 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,760.12 | 1,000 |
| 2024-07-02 | 1,630.00 | 1,800.00 | 1,615.00 | 1,800.00 | 1,760.12 | 1,400 |
| 2024-07-01 | 1,595.00 | 1,800.00 | 1,595.00 | 1,800.00 | 1,760.12 | 2,400 |
| 2024-06-28 | 1,770.00 | 1,770.00 | 1,440.00 | 1,590.00 | 1,544.99 | 3,400 |
| 2024-06-27 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,719.90 | 0 |
| 2024-06-26 | 1,760.00 | 1,770.00 | 1,760.00 | 1,770.00 | 1,719.90 | 800 |
| 2024-06-25 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,724.76 | 100 |
| 2024-06-24 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,729.62 | 0 |
| 2024-06-21 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,729.62 | 0 |
| 2024-06-20 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,729.62 | 0 |
| 2024-06-19 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,729.62 | 0 |
| 2024-06-14 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,729.62 | 0 |
| 2024-06-13 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,729.62 | 0 |
| 2024-06-12 | 1,430.00 | 1,780.00 | 1,430.00 | 1,780.00 | 1,729.62 | 5,500 |
| 2024-06-11 | 1,860.00 | 1,915.00 | 1,350.00 | 1,425.00 | 1,384.66 | 6,700 |
| 2024-06-10 | 1,600.00 | 1,600.00 | 1,595.00 | 1,595.00 | 1,549.85 | 400 |
| 2024-06-07 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,321.50 | 0 |
| 2024-06-06 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,321.50 | 100 |
| 2024-06-05 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,321.50 | 0 |
| 2024-06-04 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,321.50 | 0 |
| 2024-06-03 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,321.50 | 0 |
| 2024-05-31 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,321.50 | 0 |
| 2024-05-30 | 1,355.00 | 1,360.00 | 1,355.00 | 1,360.00 | 1,321.50 | 300 |
| 2024-05-29 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,321.50 | 100 |
| 2024-05-28 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,311.79 | 0 |
| 2024-05-27 | 1,340.00 | 1,350.00 | 1,335.00 | 1,350.00 | 1,311.79 | 800 |
| 2024-05-22 | 1,645.00 | 1,645.00 | 1,595.00 | 1,595.00 | 1,549.85 | 200 |
| 2024-05-21 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,598.44 | 100 |
| 2024-05-20 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,525.56 | 0 |
| 2024-05-17 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,525.56 | 100 |
| 2024-05-16 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,564.43 | 0 |
| 2024-05-15 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,564.43 | 0 |
| 2024-05-14 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,564.43 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 25.0000 IDR |
| 2025-07-01 | 20.0000 IDR |
| 2024-07-01 | 10.0000 IDR |
| 2020-09-01 | 10.0000 IDR |
| 2019-06-11 | 19.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.