Jakarta Setiabudi Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 850.00 | 850.00 | 850.00 | 850.00 | 825.94 | 100 |
| 2022-11-03 | 850.00 | 850.00 | 850.00 | 850.00 | 825.94 | 0 |
| 2022-11-02 | 850.00 | 850.00 | 850.00 | 850.00 | 825.94 | 0 |
| 2022-11-01 | 850.00 | 850.00 | 850.00 | 850.00 | 825.94 | 100 |
| 2022-10-31 | 825.00 | 825.00 | 825.00 | 825.00 | 801.65 | 0 |
| 2022-10-28 | 825.00 | 825.00 | 825.00 | 825.00 | 801.65 | 0 |
| 2022-10-27 | 825.00 | 825.00 | 825.00 | 825.00 | 801.65 | 0 |
| 2022-10-26 | 825.00 | 825.00 | 825.00 | 825.00 | 801.65 | 0 |
| 2022-10-25 | 825.00 | 825.00 | 825.00 | 825.00 | 801.65 | 0 |
| 2022-10-24 | 825.00 | 825.00 | 825.00 | 825.00 | 801.65 | 0 |
| 2022-10-21 | 825.00 | 825.00 | 825.00 | 825.00 | 801.65 | 0 |
| 2022-10-20 | 825.00 | 825.00 | 825.00 | 825.00 | 801.65 | 200 |
| 2022-10-19 | 850.00 | 850.00 | 850.00 | 850.00 | 825.94 | 100 |
| 2022-10-18 | 840.00 | 840.00 | 840.00 | 840.00 | 816.22 | 0 |
| 2022-10-17 | 840.00 | 840.00 | 840.00 | 840.00 | 816.22 | 0 |
| 2022-10-14 | 840.00 | 840.00 | 840.00 | 840.00 | 816.22 | 0 |
| 2022-10-13 | 840.00 | 840.00 | 840.00 | 840.00 | 816.22 | 0 |
| 2022-10-12 | 840.00 | 840.00 | 840.00 | 840.00 | 816.22 | 0 |
| 2022-10-11 | 840.00 | 840.00 | 840.00 | 840.00 | 816.22 | 0 |
| 2022-10-10 | 840.00 | 840.00 | 840.00 | 840.00 | 816.22 | 100 |
| 2022-10-07 | 840.00 | 840.00 | 840.00 | 840.00 | 816.22 | 600 |
| 2022-10-06 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 0 |
| 2022-10-05 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 0 |
| 2022-10-04 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 0 |
| 2022-10-03 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 0 |
| 2022-09-30 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 100 |
| 2022-09-29 | 850.00 | 850.00 | 850.00 | 850.00 | 825.94 | 100 |
| 2022-09-28 | 850.00 | 850.00 | 850.00 | 850.00 | 825.94 | 100 |
| 2022-09-27 | 790.00 | 860.00 | 790.00 | 860.00 | 835.66 | 800 |
| 2022-09-26 | 835.00 | 835.00 | 835.00 | 835.00 | 811.36 | 100 |
| 2022-09-23 | 860.00 | 860.00 | 860.00 | 860.00 | 835.66 | 0 |
| 2022-09-22 | 860.00 | 860.00 | 860.00 | 860.00 | 835.66 | 0 |
| 2022-09-21 | 860.00 | 860.00 | 860.00 | 860.00 | 835.66 | 100 |
| 2022-09-20 | 865.00 | 865.00 | 865.00 | 865.00 | 840.52 | 0 |
| 2022-09-19 | 865.00 | 865.00 | 865.00 | 865.00 | 840.52 | 100 |
| 2022-09-16 | 860.00 | 860.00 | 860.00 | 860.00 | 835.66 | 100 |
| 2022-09-15 | 865.00 | 865.00 | 865.00 | 865.00 | 840.52 | 100 |
| 2022-09-14 | 865.00 | 865.00 | 865.00 | 865.00 | 840.52 | 200 |
| 2022-09-13 | 865.00 | 865.00 | 855.00 | 855.00 | 830.80 | 200 |
| 2022-09-12 | 840.00 | 840.00 | 840.00 | 840.00 | 816.22 | 1,600 |
| 2022-09-09 | 860.00 | 865.00 | 860.00 | 865.00 | 840.52 | 500 |
| 2022-09-08 | 860.00 | 860.00 | 860.00 | 860.00 | 835.66 | 0 |
| 2022-09-07 | 885.00 | 885.00 | 860.00 | 860.00 | 835.66 | 2,100 |
| 2022-09-06 | 865.00 | 865.00 | 865.00 | 865.00 | 840.52 | 200 |
| 2022-09-05 | 840.00 | 840.00 | 840.00 | 840.00 | 816.22 | 0 |
| 2022-09-02 | 840.00 | 840.00 | 840.00 | 840.00 | 816.22 | 100 |
| 2022-09-01 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 100 |
| 2022-08-31 | 830.00 | 830.00 | 830.00 | 830.00 | 806.51 | 0 |
| 2022-08-30 | 830.00 | 830.00 | 830.00 | 830.00 | 806.51 | 100 |
| 2022-08-29 | 840.00 | 840.00 | 840.00 | 840.00 | 816.22 | 100 |
| 2022-08-26 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 200 |
| 2022-08-25 | 805.00 | 805.00 | 805.00 | 805.00 | 782.21 | 0 |
| 2022-08-24 | 805.00 | 805.00 | 805.00 | 805.00 | 782.21 | 0 |
| 2022-08-23 | 805.00 | 805.00 | 805.00 | 805.00 | 782.21 | 100 |
| 2022-08-22 | 805.00 | 805.00 | 805.00 | 805.00 | 782.21 | 0 |
| 2022-08-19 | 805.00 | 805.00 | 805.00 | 805.00 | 782.21 | 0 |
| 2022-08-18 | 805.00 | 805.00 | 805.00 | 805.00 | 782.21 | 0 |
| 2022-08-16 | 805.00 | 805.00 | 805.00 | 805.00 | 782.21 | 0 |
| 2022-08-15 | 805.00 | 805.00 | 805.00 | 805.00 | 782.21 | 100 |
| 2022-08-12 | 790.00 | 790.00 | 790.00 | 790.00 | 767.64 | 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.