Jakarta Setiabudi Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,564.43 | 0 |
| 2024-05-08 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,564.43 | 0 |
| 2024-05-07 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,564.43 | 0 |
| 2024-05-06 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,564.43 | 0 |
| 2024-05-03 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,564.43 | 0 |
| 2024-05-02 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,564.43 | 0 |
| 2024-04-30 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,564.43 | 0 |
| 2024-04-29 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,564.43 | 0 |
| 2024-04-26 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,564.43 | 0 |
| 2024-04-25 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,564.43 | 100 |
| 2024-04-24 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,564.43 | 600 |
| 2024-04-23 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,579.00 | 100 |
| 2024-04-22 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,579.00 | 100 |
| 2024-04-19 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,569.29 | 0 |
| 2024-04-18 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,569.29 | 0 |
| 2024-04-17 | 1,675.00 | 1,675.00 | 1,615.00 | 1,615.00 | 1,569.29 | 500 |
| 2024-04-16 | 1,465.00 | 1,645.00 | 1,465.00 | 1,635.00 | 1,588.72 | 400 |
| 2024-04-05 | 1,360.00 | 1,540.00 | 1,360.00 | 1,465.00 | 1,423.53 | 2,000 |
| 2024-04-04 | 1,200.00 | 1,360.00 | 1,200.00 | 1,360.00 | 1,321.50 | 300 |
| 2024-04-03 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,476.98 | 0 |
| 2024-04-02 | 1,525.00 | 1,525.00 | 1,520.00 | 1,520.00 | 1,476.98 | 1,500 |
| 2024-04-01 | 1,540.00 | 1,540.00 | 1,535.00 | 1,535.00 | 1,491.55 | 400 |
| 2024-03-28 | 1,505.00 | 1,670.00 | 1,500.00 | 1,520.00 | 1,476.98 | 5,100 |
| 2024-03-27 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,627.59 | 1,000 |
| 2024-03-26 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,627.59 | 1,200 |
| 2024-03-25 | 1,675.00 | 1,675.00 | 1,380.00 | 1,675.00 | 1,627.59 | 3,700 |
| 2024-03-22 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,306.93 | 0 |
| 2024-03-21 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,306.93 | 0 |
| 2024-03-20 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,306.93 | 0 |
| 2024-03-19 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,306.93 | 0 |
| 2024-03-18 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,306.93 | 0 |
| 2024-03-15 | 1,330.00 | 1,345.00 | 1,330.00 | 1,345.00 | 1,306.93 | 900 |
| 2024-03-14 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,302.07 | 0 |
| 2024-03-13 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,302.07 | 0 |
| 2024-03-08 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,302.07 | 0 |
| 2024-03-07 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,302.07 | 29,300 |
| 2024-03-06 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,292.35 | 0 |
| 2024-03-05 | 1,335.00 | 1,335.00 | 1,330.00 | 1,330.00 | 1,292.35 | 17,300 |
| 2024-03-04 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,297.21 | 0 |
| 2024-03-01 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,297.21 | 0 |
| 2024-02-29 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,297.21 | 0 |
| 2024-02-28 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,297.21 | 0 |
| 2024-02-27 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,297.21 | 30,000 |
| 2024-02-26 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,292.35 | 0 |
| 2024-02-23 | 1,340.00 | 1,340.00 | 1,330.00 | 1,330.00 | 1,292.35 | 21,500 |
| 2024-02-22 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,302.07 | 0 |
| 2024-02-21 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,302.07 | 0 |
| 2024-02-20 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,302.07 | 0 |
| 2024-02-19 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,302.07 | 0 |
| 2024-02-16 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,302.07 | 0 |
| 2024-02-15 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,302.07 | 0 |
| 2024-02-13 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,302.07 | 0 |
| 2024-02-12 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,302.07 | 0 |
| 2024-02-07 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,302.07 | 0 |
| 2024-02-06 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,302.07 | 0 |
| 2024-02-05 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,302.07 | 200 |
| 2024-02-02 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,302.07 | 18,000 |
| 2024-02-01 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,306.93 | 19,000 |
| 2024-01-31 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,311.79 | 0 |
| 2024-01-30 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,311.79 | 200 |
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.