Jakarta Setiabudi Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 890.00 | 890.00 | 890.00 | 890.00 | 864.81 | 21,600 |
| 2023-10-31 | 865.00 | 865.00 | 865.00 | 865.00 | 840.52 | 24,000 |
| 2023-10-30 | 875.00 | 875.00 | 875.00 | 875.00 | 850.23 | 30,300 |
| 2023-10-27 | 880.00 | 880.00 | 880.00 | 880.00 | 855.09 | 31,100 |
| 2023-10-26 | 860.00 | 860.00 | 860.00 | 860.00 | 835.66 | 30,300 |
| 2023-10-25 | 875.00 | 875.00 | 875.00 | 875.00 | 850.23 | 29,300 |
| 2023-10-24 | 870.00 | 870.00 | 870.00 | 870.00 | 845.37 | 27,500 |
| 2023-10-23 | 865.00 | 865.00 | 865.00 | 865.00 | 840.52 | 24,500 |
| 2023-10-20 | 865.00 | 865.00 | 865.00 | 865.00 | 840.52 | 23,700 |
| 2023-10-19 | 865.00 | 865.00 | 865.00 | 865.00 | 840.52 | 22,300 |
| 2023-10-18 | 865.00 | 865.00 | 865.00 | 865.00 | 840.52 | 12,100 |
| 2023-10-17 | 865.00 | 865.00 | 865.00 | 865.00 | 840.52 | 20,700 |
| 2023-10-16 | 860.00 | 860.00 | 860.00 | 860.00 | 835.66 | 20,500 |
| 2023-10-13 | 860.00 | 860.00 | 860.00 | 860.00 | 835.66 | 19,500 |
| 2023-10-12 | 860.00 | 860.00 | 860.00 | 860.00 | 835.66 | 20,500 |
| 2023-10-11 | 860.00 | 860.00 | 860.00 | 860.00 | 835.66 | 22,000 |
| 2023-10-10 | 860.00 | 860.00 | 860.00 | 860.00 | 835.66 | 15,900 |
| 2023-10-09 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 18,500 |
| 2023-10-06 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 19,800 |
| 2023-10-05 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 19,000 |
| 2023-10-04 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 15,700 |
| 2023-10-03 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 18,500 |
| 2023-10-02 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 18,000 |
| 2023-09-29 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 13,600 |
| 2023-09-27 | 850.00 | 850.00 | 850.00 | 850.00 | 825.94 | 18,100 |
| 2023-09-26 | 850.00 | 850.00 | 850.00 | 850.00 | 825.94 | 17,500 |
| 2023-09-25 | 850.00 | 850.00 | 850.00 | 850.00 | 825.94 | 10,500 |
| 2023-09-22 | 850.00 | 850.00 | 850.00 | 850.00 | 825.94 | 11,500 |
| 2023-09-21 | 850.00 | 850.00 | 850.00 | 850.00 | 825.94 | 11,900 |
| 2023-09-20 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 19,000 |
| 2023-09-19 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 5,100 |
| 2023-09-18 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 19,500 |
| 2023-09-15 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 8,100 |
| 2023-09-14 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 16,200 |
| 2023-09-13 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 15,100 |
| 2023-09-12 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 16,200 |
| 2023-09-11 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 14,800 |
| 2023-09-08 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 15,500 |
| 2023-09-07 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 10,600 |
| 2023-09-06 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 13,200 |
| 2023-09-05 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 13,600 |
| 2023-09-04 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 13,100 |
| 2023-09-01 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 10,300 |
| 2023-08-31 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 10,400 |
| 2023-08-30 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 0 |
| 2023-08-29 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 12,800 |
| 2023-08-28 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 15,100 |
| 2023-08-25 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 13,300 |
| 2023-08-24 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 13,700 |
| 2023-08-23 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 14,100 |
| 2023-08-22 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 13,100 |
| 2023-08-21 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 13,800 |
| 2023-08-18 | 840.00 | 845.00 | 840.00 | 845.00 | 821.08 | 9,100 |
| 2023-08-16 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 11,300 |
| 2023-08-15 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 11,800 |
| 2023-08-14 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 12,300 |
| 2023-08-11 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 17,000 |
| 2023-08-10 | 850.00 | 850.00 | 850.00 | 850.00 | 825.94 | 7,500 |
| 2023-08-09 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 12,000 |
| 2023-08-08 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 10,300 |
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.