Jakarta Setiabudi Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,311.79 | 600 |
| 2024-01-26 | 1,220.00 | 1,350.00 | 1,220.00 | 1,350.00 | 1,311.79 | 1,700 |
| 2024-01-25 | 1,175.00 | 1,200.00 | 1,175.00 | 1,200.00 | 1,166.03 | 17,100 |
| 2024-01-24 | 1,175.00 | 1,180.00 | 1,175.00 | 1,180.00 | 1,146.60 | 300 |
| 2024-01-23 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,127.17 | 15,300 |
| 2024-01-22 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,136.88 | 0 |
| 2024-01-19 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,136.88 | 0 |
| 2024-01-18 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,136.88 | 0 |
| 2024-01-17 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,136.88 | 100 |
| 2024-01-16 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,146.60 | 0 |
| 2024-01-15 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,146.60 | 400 |
| 2024-01-12 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,132.02 | 100 |
| 2024-01-11 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,166.03 | 0 |
| 2024-01-10 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,166.03 | 0 |
| 2024-01-09 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,166.03 | 0 |
| 2024-01-08 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,166.03 | 100 |
| 2024-01-05 | 1,200.00 | 1,255.00 | 1,200.00 | 1,255.00 | 1,219.48 | 300 |
| 2024-01-04 | 1,270.00 | 1,270.00 | 1,260.00 | 1,260.00 | 1,224.33 | 300 |
| 2024-01-03 | 1,270.00 | 1,275.00 | 1,270.00 | 1,275.00 | 1,238.91 | 500 |
| 2024-01-02 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,248.63 | 200 |
| 2023-12-29 | 1,245.00 | 1,310.00 | 1,200.00 | 1,295.00 | 1,258.34 | 2,900 |
| 2023-12-28 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,200.04 | 0 |
| 2023-12-27 | 1,200.00 | 1,250.00 | 1,195.00 | 1,235.00 | 1,200.04 | 9,800 |
| 2023-12-22 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,204.90 | 100 |
| 2023-12-21 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 986.27 | 600 |
| 2023-12-20 | 975.00 | 975.00 | 975.00 | 975.00 | 947.40 | 1,600 |
| 2023-12-19 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,059.15 | 600 |
| 2023-12-18 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,107.73 | 100 |
| 2023-12-15 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,107.73 | 1,500 |
| 2023-12-14 | 1,140.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,117.45 | 15,600 |
| 2023-12-13 | 910.00 | 1,145.00 | 910.00 | 1,140.00 | 1,107.73 | 76,900 |
| 2023-12-12 | 920.00 | 950.00 | 920.00 | 920.00 | 893.96 | 28,100 |
| 2023-12-11 | 905.00 | 905.00 | 905.00 | 905.00 | 879.38 | 0 |
| 2023-12-08 | 905.00 | 905.00 | 905.00 | 905.00 | 879.38 | 200 |
| 2023-12-07 | 915.00 | 915.00 | 915.00 | 915.00 | 889.10 | 9,900 |
| 2023-12-06 | 1,175.00 | 1,175.00 | 900.00 | 915.00 | 889.10 | 71,900 |
| 2023-12-05 | 1,080.00 | 1,085.00 | 1,000.00 | 1,085.00 | 1,054.29 | 99,700 |
| 2023-12-04 | 865.00 | 870.00 | 830.00 | 870.00 | 845.37 | 19,200 |
| 2023-12-01 | 870.00 | 870.00 | 865.00 | 865.00 | 840.52 | 16,800 |
| 2023-11-30 | 875.00 | 875.00 | 875.00 | 875.00 | 850.23 | 400 |
| 2023-11-29 | 870.00 | 870.00 | 870.00 | 870.00 | 845.37 | 18,100 |
| 2023-11-28 | 875.00 | 875.00 | 875.00 | 875.00 | 850.23 | 14,200 |
| 2023-11-27 | 880.00 | 880.00 | 880.00 | 880.00 | 855.09 | 18,300 |
| 2023-11-24 | 885.00 | 885.00 | 885.00 | 885.00 | 859.95 | 14,300 |
| 2023-11-23 | 880.00 | 880.00 | 880.00 | 880.00 | 855.09 | 17,900 |
| 2023-11-22 | 875.00 | 875.00 | 875.00 | 875.00 | 850.23 | 17,800 |
| 2023-11-21 | 870.00 | 870.00 | 870.00 | 870.00 | 845.37 | 14,700 |
| 2023-11-20 | 875.00 | 875.00 | 875.00 | 875.00 | 850.23 | 8,500 |
| 2023-11-17 | 870.00 | 870.00 | 870.00 | 870.00 | 845.37 | 16,600 |
| 2023-11-16 | 865.00 | 865.00 | 865.00 | 865.00 | 840.52 | 9,300 |
| 2023-11-15 | 870.00 | 870.00 | 870.00 | 870.00 | 845.37 | 15,900 |
| 2023-11-14 | 875.00 | 875.00 | 875.00 | 875.00 | 850.23 | 16,200 |
| 2023-11-13 | 880.00 | 880.00 | 880.00 | 880.00 | 855.09 | 21,100 |
| 2023-11-10 | 875.00 | 875.00 | 875.00 | 875.00 | 850.23 | 15,900 |
| 2023-11-09 | 870.00 | 870.00 | 870.00 | 870.00 | 845.37 | 21,100 |
| 2023-11-08 | 865.00 | 865.00 | 865.00 | 865.00 | 840.52 | 21,000 |
| 2023-11-07 | 870.00 | 870.00 | 870.00 | 870.00 | 845.37 | 18,000 |
| 2023-11-06 | 875.00 | 875.00 | 875.00 | 875.00 | 850.23 | 8,000 |
| 2023-11-03 | 880.00 | 880.00 | 880.00 | 880.00 | 855.09 | 19,700 |
| 2023-11-02 | 885.00 | 885.00 | 885.00 | 885.00 | 859.95 | 24,600 |
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.