Jakarta Setiabudi Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 11,500 |
| 2023-08-04 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 100 |
| 2023-08-03 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 1,600 |
| 2023-08-02 | 860.00 | 860.00 | 855.00 | 855.00 | 830.80 | 2,900 |
| 2023-08-01 | 860.00 | 860.00 | 860.00 | 860.00 | 835.66 | 3,100 |
| 2023-07-31 | 890.00 | 890.00 | 890.00 | 890.00 | 864.81 | 4,200 |
| 2023-07-28 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 0 |
| 2023-07-27 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 0 |
| 2023-07-26 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 0 |
| 2023-07-25 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 100 |
| 2023-07-24 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 6,900 |
| 2023-07-21 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 500 |
| 2023-07-20 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 2,000 |
| 2023-07-18 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 100 |
| 2023-07-17 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 100 |
| 2023-07-14 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 100 |
| 2023-07-13 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 100 |
| 2023-07-12 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 100 |
| 2023-07-11 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 0 |
| 2023-07-10 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 0 |
| 2023-07-07 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 0 |
| 2023-07-06 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 0 |
| 2023-07-05 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 0 |
| 2023-07-04 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 0 |
| 2023-07-03 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 100 |
| 2023-06-27 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 0 |
| 2023-06-26 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 0 |
| 2023-06-23 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 0 |
| 2023-06-22 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 0 |
| 2023-06-21 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 0 |
| 2023-06-20 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 0 |
| 2023-06-19 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 0 |
| 2023-06-16 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 0 |
| 2023-06-15 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 2,500 |
| 2023-06-14 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 100 |
| 2023-06-13 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 0 |
| 2023-06-12 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 0 |
| 2023-06-09 | 870.00 | 870.00 | 855.00 | 855.00 | 830.80 | 2,700 |
| 2023-06-08 | 860.00 | 860.00 | 850.00 | 855.00 | 830.80 | 2,000 |
| 2023-06-07 | 865.00 | 865.00 | 865.00 | 865.00 | 840.52 | 100 |
| 2023-06-06 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 0 |
| 2023-06-05 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 0 |
| 2023-05-31 | 840.00 | 845.00 | 840.00 | 845.00 | 821.08 | 200 |
| 2023-05-30 | 825.00 | 840.00 | 825.00 | 840.00 | 816.22 | 200 |
| 2023-05-29 | 870.00 | 875.00 | 860.00 | 860.00 | 835.66 | 3,800 |
| 2023-05-26 | 880.00 | 880.00 | 860.00 | 860.00 | 835.66 | 6,400 |
| 2023-05-25 | 880.00 | 880.00 | 880.00 | 880.00 | 855.09 | 200 |
| 2023-05-24 | 860.00 | 860.00 | 860.00 | 860.00 | 835.66 | 0 |
| 2023-05-23 | 860.00 | 860.00 | 860.00 | 860.00 | 835.66 | 7,400 |
| 2023-05-22 | 860.00 | 870.00 | 860.00 | 870.00 | 845.37 | 200 |
| 2023-05-19 | 860.00 | 860.00 | 855.00 | 860.00 | 835.66 | 7,500 |
| 2023-05-17 | 880.00 | 880.00 | 850.00 | 850.00 | 825.94 | 6,100 |
| 2023-05-16 | 865.00 | 865.00 | 835.00 | 855.00 | 830.80 | 400 |
| 2023-05-15 | 840.00 | 840.00 | 835.00 | 835.00 | 811.36 | 200 |
| 2023-05-12 | 840.00 | 840.00 | 835.00 | 835.00 | 811.36 | 200 |
| 2023-05-11 | 835.00 | 835.00 | 830.00 | 830.00 | 806.51 | 200 |
| 2023-05-10 | 830.00 | 830.00 | 830.00 | 830.00 | 806.51 | 0 |
| 2023-05-09 | 830.00 | 830.00 | 830.00 | 830.00 | 806.51 | 0 |
| 2023-05-08 | 845.00 | 845.00 | 830.00 | 830.00 | 806.51 | 400 |
| 2023-05-05 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 1,600 |
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.