Jakarta Setiabudi Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 805.00 | 805.00 | 805.00 | 805.00 | 782.21 | 0 |
| 2023-01-27 | 805.00 | 805.00 | 805.00 | 805.00 | 782.21 | 0 |
| 2023-01-26 | 805.00 | 805.00 | 805.00 | 805.00 | 782.21 | 0 |
| 2023-01-25 | 805.00 | 805.00 | 805.00 | 805.00 | 782.21 | 0 |
| 2023-01-24 | 805.00 | 805.00 | 805.00 | 805.00 | 782.21 | 0 |
| 2023-01-20 | 800.00 | 805.00 | 800.00 | 805.00 | 782.21 | 200 |
| 2023-01-19 | 810.00 | 810.00 | 810.00 | 810.00 | 787.07 | 0 |
| 2023-01-18 | 810.00 | 810.00 | 810.00 | 810.00 | 787.07 | 0 |
| 2023-01-17 | 810.00 | 810.00 | 810.00 | 810.00 | 787.07 | 200 |
| 2023-01-16 | 840.00 | 840.00 | 840.00 | 840.00 | 816.22 | 100 |
| 2023-01-13 | 840.00 | 840.00 | 840.00 | 840.00 | 816.22 | 0 |
| 2023-01-12 | 840.00 | 840.00 | 840.00 | 840.00 | 816.22 | 0 |
| 2023-01-11 | 840.00 | 840.00 | 840.00 | 840.00 | 816.22 | 0 |
| 2023-01-10 | 840.00 | 840.00 | 840.00 | 840.00 | 816.22 | 100 |
| 2023-01-09 | 840.00 | 840.00 | 840.00 | 840.00 | 816.22 | 0 |
| 2023-01-06 | 840.00 | 840.00 | 840.00 | 840.00 | 816.22 | 0 |
| 2023-01-05 | 840.00 | 840.00 | 840.00 | 840.00 | 816.22 | 0 |
| 2023-01-04 | 840.00 | 840.00 | 840.00 | 840.00 | 816.22 | 0 |
| 2023-01-03 | 840.00 | 840.00 | 840.00 | 840.00 | 816.22 | 0 |
| 2023-01-02 | 840.00 | 840.00 | 840.00 | 840.00 | 816.22 | 0 |
| 2022-12-30 | 840.00 | 840.00 | 840.00 | 840.00 | 816.22 | 0 |
| 2022-12-29 | 840.00 | 840.00 | 840.00 | 840.00 | 816.22 | 0 |
| 2022-12-28 | 840.00 | 840.00 | 840.00 | 840.00 | 816.22 | 0 |
| 2022-12-27 | 840.00 | 840.00 | 840.00 | 840.00 | 816.22 | 0 |
| 2022-12-26 | 840.00 | 840.00 | 840.00 | 840.00 | 816.22 | 0 |
| 2022-12-23 | 840.00 | 840.00 | 840.00 | 840.00 | 816.22 | 0 |
| 2022-12-22 | 840.00 | 840.00 | 840.00 | 840.00 | 816.22 | 0 |
| 2022-12-21 | 840.00 | 840.00 | 840.00 | 840.00 | 816.22 | 100 |
| 2022-12-20 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 0 |
| 2022-12-19 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 0 |
| 2022-12-16 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 0 |
| 2022-12-15 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 400 |
| 2022-12-14 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 100 |
| 2022-12-13 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 0 |
| 2022-12-12 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 300 |
| 2022-12-09 | 850.00 | 850.00 | 850.00 | 850.00 | 825.94 | 0 |
| 2022-12-08 | 850.00 | 850.00 | 850.00 | 850.00 | 825.94 | 100 |
| 2022-12-07 | 865.00 | 870.00 | 840.00 | 850.00 | 825.94 | 2,400 |
| 2022-12-06 | 835.00 | 835.00 | 830.00 | 830.00 | 806.51 | 200 |
| 2022-12-05 | 830.00 | 830.00 | 830.00 | 830.00 | 806.51 | 100 |
| 2022-12-02 | 785.00 | 785.00 | 785.00 | 785.00 | 762.78 | 0 |
| 2022-12-01 | 785.00 | 785.00 | 785.00 | 785.00 | 762.78 | 0 |
| 2022-11-30 | 785.00 | 785.00 | 785.00 | 785.00 | 762.78 | 0 |
| 2022-11-29 | 785.00 | 785.00 | 785.00 | 785.00 | 762.78 | 0 |
| 2022-11-28 | 785.00 | 785.00 | 785.00 | 785.00 | 762.78 | 0 |
| 2022-11-25 | 785.00 | 785.00 | 785.00 | 785.00 | 762.78 | 0 |
| 2022-11-24 | 785.00 | 785.00 | 785.00 | 785.00 | 762.78 | 0 |
| 2022-11-23 | 785.00 | 785.00 | 785.00 | 785.00 | 762.78 | 0 |
| 2022-11-22 | 785.00 | 785.00 | 785.00 | 785.00 | 762.78 | 200 |
| 2022-11-21 | 820.00 | 820.00 | 820.00 | 820.00 | 796.79 | 0 |
| 2022-11-18 | 820.00 | 820.00 | 820.00 | 820.00 | 796.79 | 0 |
| 2022-11-17 | 820.00 | 820.00 | 820.00 | 820.00 | 796.79 | 0 |
| 2022-11-16 | 820.00 | 820.00 | 820.00 | 820.00 | 796.79 | 0 |
| 2022-11-15 | 820.00 | 820.00 | 820.00 | 820.00 | 796.79 | 100 |
| 2022-11-14 | 850.00 | 850.00 | 850.00 | 850.00 | 825.94 | 0 |
| 2022-11-11 | 850.00 | 850.00 | 850.00 | 850.00 | 825.94 | 0 |
| 2022-11-10 | 850.00 | 850.00 | 850.00 | 850.00 | 825.94 | 0 |
| 2022-11-09 | 850.00 | 850.00 | 850.00 | 850.00 | 825.94 | 0 |
| 2022-11-08 | 850.00 | 850.00 | 850.00 | 850.00 | 825.94 | 0 |
| 2022-11-07 | 850.00 | 850.00 | 850.00 | 850.00 | 825.94 | 100 |
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.