Jakarta Setiabudi Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 855.00 | 855.00 | 855.00 | 855.00 | 830.80 | 1,600 |
| 2023-05-04 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 0 |
| 2023-05-03 | 835.00 | 845.00 | 835.00 | 845.00 | 821.08 | 500 |
| 2023-05-02 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 0 |
| 2023-04-28 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 100 |
| 2023-04-27 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 100 |
| 2023-04-26 | 805.00 | 805.00 | 805.00 | 805.00 | 782.21 | 0 |
| 2023-04-18 | 805.00 | 805.00 | 805.00 | 805.00 | 782.21 | 0 |
| 2023-04-17 | 805.00 | 805.00 | 805.00 | 805.00 | 782.21 | 0 |
| 2023-04-14 | 805.00 | 805.00 | 805.00 | 805.00 | 782.21 | 0 |
| 2023-04-13 | 805.00 | 805.00 | 805.00 | 805.00 | 782.21 | 0 |
| 2023-04-12 | 805.00 | 805.00 | 805.00 | 805.00 | 782.21 | 0 |
| 2023-04-11 | 805.00 | 805.00 | 805.00 | 805.00 | 782.21 | 0 |
| 2023-04-10 | 805.00 | 805.00 | 805.00 | 805.00 | 782.21 | 0 |
| 2023-04-06 | 805.00 | 805.00 | 805.00 | 805.00 | 782.21 | 100 |
| 2023-04-05 | 800.00 | 800.00 | 800.00 | 800.00 | 777.36 | 0 |
| 2023-04-04 | 800.00 | 800.00 | 800.00 | 800.00 | 777.36 | 0 |
| 2023-04-03 | 800.00 | 800.00 | 800.00 | 800.00 | 777.36 | 100 |
| 2023-03-31 | 800.00 | 800.00 | 800.00 | 800.00 | 777.36 | 0 |
| 2023-03-30 | 800.00 | 800.00 | 800.00 | 800.00 | 777.36 | 0 |
| 2023-03-29 | 800.00 | 800.00 | 800.00 | 800.00 | 777.36 | 0 |
| 2023-03-28 | 810.00 | 810.00 | 800.00 | 800.00 | 777.36 | 1,400 |
| 2023-03-27 | 785.00 | 785.00 | 785.00 | 785.00 | 762.78 | 0 |
| 2023-03-24 | 785.00 | 785.00 | 785.00 | 785.00 | 762.78 | 0 |
| 2023-03-21 | 785.00 | 785.00 | 785.00 | 785.00 | 762.78 | 400 |
| 2023-03-20 | 820.00 | 820.00 | 820.00 | 820.00 | 796.79 | 0 |
| 2023-03-17 | 820.00 | 820.00 | 820.00 | 820.00 | 796.79 | 0 |
| 2023-03-16 | 820.00 | 820.00 | 820.00 | 820.00 | 796.79 | 0 |
| 2023-03-15 | 820.00 | 820.00 | 820.00 | 820.00 | 796.79 | 0 |
| 2023-03-14 | 820.00 | 820.00 | 820.00 | 820.00 | 796.79 | 0 |
| 2023-03-13 | 815.00 | 820.00 | 810.00 | 820.00 | 796.79 | 700 |
| 2023-03-10 | 820.00 | 820.00 | 815.00 | 815.00 | 791.93 | 2,100 |
| 2023-03-09 | 820.00 | 825.00 | 820.00 | 820.00 | 796.79 | 600 |
| 2023-03-08 | 820.00 | 820.00 | 820.00 | 820.00 | 796.79 | 800 |
| 2023-03-07 | 830.00 | 860.00 | 820.00 | 820.00 | 796.79 | 700 |
| 2023-03-06 | 820.00 | 830.00 | 820.00 | 830.00 | 806.51 | 200 |
| 2023-03-03 | 820.00 | 830.00 | 820.00 | 830.00 | 806.51 | 1,800 |
| 2023-03-02 | 830.00 | 830.00 | 820.00 | 820.00 | 796.79 | 1,200 |
| 2023-03-01 | 820.00 | 820.00 | 820.00 | 820.00 | 796.79 | 0 |
| 2023-02-28 | 820.00 | 845.00 | 820.00 | 820.00 | 796.79 | 2,700 |
| 2023-02-27 | 840.00 | 840.00 | 820.00 | 820.00 | 796.79 | 3,800 |
| 2023-02-24 | 840.00 | 840.00 | 840.00 | 840.00 | 816.22 | 800 |
| 2023-02-23 | 860.00 | 860.00 | 840.00 | 840.00 | 816.22 | 2,000 |
| 2023-02-22 | 840.00 | 860.00 | 830.00 | 860.00 | 835.66 | 2,800 |
| 2023-02-21 | 845.00 | 885.00 | 830.00 | 840.00 | 816.22 | 15,600 |
| 2023-02-20 | 840.00 | 850.00 | 825.00 | 845.00 | 821.08 | 1,500 |
| 2023-02-17 | 870.00 | 870.00 | 840.00 | 840.00 | 816.22 | 700 |
| 2023-02-16 | 860.00 | 885.00 | 860.00 | 875.00 | 850.23 | 24,900 |
| 2023-02-15 | 805.00 | 805.00 | 805.00 | 805.00 | 782.21 | 0 |
| 2023-02-14 | 805.00 | 805.00 | 805.00 | 805.00 | 782.21 | 800 |
| 2023-02-13 | 800.00 | 800.00 | 800.00 | 800.00 | 777.36 | 0 |
| 2023-02-10 | 800.00 | 800.00 | 800.00 | 800.00 | 777.36 | 0 |
| 2023-02-09 | 805.00 | 805.00 | 800.00 | 800.00 | 777.36 | 2,200 |
| 2023-02-08 | 785.00 | 795.00 | 785.00 | 795.00 | 772.50 | 2,600 |
| 2023-02-07 | 800.00 | 810.00 | 800.00 | 805.00 | 782.21 | 5,700 |
| 2023-02-06 | 815.00 | 815.00 | 815.00 | 815.00 | 791.93 | 100 |
| 2023-02-03 | 800.00 | 800.00 | 800.00 | 800.00 | 777.36 | 10,000 |
| 2023-02-02 | 805.00 | 805.00 | 805.00 | 805.00 | 782.21 | 0 |
| 2023-02-01 | 805.00 | 805.00 | 805.00 | 805.00 | 782.21 | 0 |
| 2023-01-31 | 805.00 | 805.00 | 805.00 | 805.00 | 782.21 | 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.