Jakarta Setiabudi Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 790.00 | 790.00 | 790.00 | 790.00 | 767.64 | 0 |
| 2022-08-10 | 790.00 | 790.00 | 790.00 | 790.00 | 767.64 | 0 |
| 2022-08-09 | 790.00 | 790.00 | 790.00 | 790.00 | 767.64 | 0 |
| 2022-08-08 | 790.00 | 790.00 | 790.00 | 790.00 | 767.64 | 0 |
| 2022-08-05 | 790.00 | 790.00 | 790.00 | 790.00 | 767.64 | 0 |
| 2022-08-04 | 790.00 | 790.00 | 790.00 | 790.00 | 767.64 | 0 |
| 2022-08-03 | 790.00 | 790.00 | 790.00 | 790.00 | 767.64 | 2,300 |
| 2022-08-02 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 0 |
| 2022-08-01 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 0 |
| 2022-07-29 | 845.00 | 845.00 | 845.00 | 845.00 | 821.08 | 100 |
| 2022-07-28 | 785.00 | 785.00 | 785.00 | 785.00 | 762.78 | 0 |
| 2022-07-27 | 785.00 | 785.00 | 785.00 | 785.00 | 762.78 | 0 |
| 2022-07-26 | 785.00 | 785.00 | 785.00 | 785.00 | 762.78 | 100 |
| 2022-07-25 | 830.00 | 830.00 | 830.00 | 830.00 | 806.51 | 0 |
| 2022-07-22 | 830.00 | 830.00 | 830.00 | 830.00 | 806.51 | 100 |
| 2022-07-21 | 795.00 | 795.00 | 795.00 | 795.00 | 772.50 | 0 |
| 2022-07-20 | 795.00 | 795.00 | 795.00 | 795.00 | 772.50 | 0 |
| 2022-07-19 | 765.00 | 795.00 | 765.00 | 795.00 | 772.50 | 200 |
| 2022-07-18 | 815.00 | 815.00 | 815.00 | 815.00 | 791.93 | 200 |
| 2022-07-15 | 835.00 | 835.00 | 800.00 | 800.00 | 777.36 | 1,700 |
| 2022-07-14 | 835.00 | 835.00 | 835.00 | 835.00 | 811.36 | 0 |
| 2022-07-13 | 835.00 | 835.00 | 835.00 | 835.00 | 811.36 | 0 |
| 2022-07-12 | 835.00 | 835.00 | 835.00 | 835.00 | 811.36 | 0 |
| 2022-07-11 | 835.00 | 835.00 | 835.00 | 835.00 | 811.36 | 100 |
| 2022-07-08 | 835.00 | 835.00 | 835.00 | 835.00 | 811.36 | 800 |
| 2022-07-07 | 835.00 | 835.00 | 835.00 | 835.00 | 811.36 | 2,600 |
| 2022-07-06 | 840.00 | 840.00 | 840.00 | 840.00 | 816.22 | 100 |
| 2022-07-05 | 810.00 | 810.00 | 810.00 | 810.00 | 787.07 | 100 |
| 2022-07-04 | 855.00 | 855.00 | 800.00 | 810.00 | 787.07 | 600 |
| 2022-07-01 | 835.00 | 835.00 | 820.00 | 830.00 | 806.51 | 400 |
| 2022-06-30 | 815.00 | 845.00 | 815.00 | 845.00 | 821.08 | 1,100 |
| 2022-06-29 | 810.00 | 810.00 | 810.00 | 810.00 | 787.07 | 200 |
| 2022-06-28 | 805.00 | 805.00 | 805.00 | 805.00 | 782.21 | 0 |
| 2022-06-27 | 805.00 | 805.00 | 805.00 | 805.00 | 782.21 | 0 |
| 2022-06-24 | 805.00 | 805.00 | 805.00 | 805.00 | 782.21 | 600 |
| 2022-06-23 | 760.00 | 760.00 | 760.00 | 760.00 | 738.49 | 100 |
| 2022-06-22 | 775.00 | 775.00 | 775.00 | 775.00 | 753.06 | 0 |
| 2022-06-21 | 775.00 | 775.00 | 775.00 | 775.00 | 753.06 | 0 |
| 2022-06-20 | 775.00 | 775.00 | 775.00 | 775.00 | 753.06 | 0 |
| 2022-06-17 | 775.00 | 775.00 | 775.00 | 775.00 | 753.06 | 0 |
| 2022-06-16 | 775.00 | 775.00 | 775.00 | 775.00 | 753.06 | 0 |
| 2022-06-15 | 775.00 | 775.00 | 775.00 | 775.00 | 753.06 | 0 |
| 2022-06-14 | 775.00 | 775.00 | 775.00 | 775.00 | 753.06 | 0 |
| 2022-06-13 | 775.00 | 775.00 | 775.00 | 775.00 | 753.06 | 0 |
| 2022-06-10 | 815.00 | 850.00 | 775.00 | 775.00 | 753.06 | 1,800 |
| 2022-06-09 | 775.00 | 775.00 | 775.00 | 775.00 | 753.06 | 100 |
| 2022-06-08 | 815.00 | 815.00 | 815.00 | 815.00 | 791.93 | 0 |
| 2022-06-07 | 815.00 | 815.00 | 815.00 | 815.00 | 791.93 | 0 |
| 2022-06-06 | 815.00 | 815.00 | 815.00 | 815.00 | 791.93 | 200 |
| 2022-06-03 | 775.00 | 775.00 | 775.00 | 775.00 | 753.06 | 400 |
| 2022-06-02 | 765.00 | 765.00 | 765.00 | 765.00 | 743.35 | 0 |
| 2022-05-31 | 765.00 | 765.00 | 765.00 | 765.00 | 743.35 | 100 |
| 2022-05-30 | 760.00 | 760.00 | 760.00 | 760.00 | 738.49 | 0 |
| 2022-05-27 | 760.00 | 760.00 | 760.00 | 760.00 | 738.49 | 0 |
| 2022-05-25 | 760.00 | 760.00 | 760.00 | 760.00 | 738.49 | 200 |
| 2022-05-24 | 710.00 | 745.00 | 710.00 | 745.00 | 723.91 | 700 |
| 2022-05-23 | 760.00 | 760.00 | 760.00 | 760.00 | 738.49 | 2,500 |
| 2022-05-20 | 760.00 | 760.00 | 760.00 | 760.00 | 738.49 | 0 |
| 2022-05-19 | 760.00 | 760.00 | 760.00 | 760.00 | 738.49 | 0 |
| 2022-05-18 | 760.00 | 760.00 | 760.00 | 760.00 | 738.49 | 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.