Jakarta Setiabudi Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1,400.00 | 1,405.00 | 1,350.00 | 1,400.00 | 1,400.00 | 8,400 |
| 2026-07-27 | 1,395.00 | 1,410.00 | 1,375.00 | 1,405.00 | 1,405.00 | 7,200 |
| 2026-07-24 | 1,460.00 | 1,460.00 | 1,385.00 | 1,395.00 | 1,395.00 | 4,800 |
| 2026-07-23 | 1,435.00 | 1,435.00 | 1,390.00 | 1,405.00 | 1,405.00 | 49,600 |
| 2026-07-22 | 1,400.00 | 1,435.00 | 1,380.00 | 1,435.00 | 1,435.00 | 16,000 |
| 2026-07-21 | 1,415.00 | 1,420.00 | 1,380.00 | 1,400.00 | 1,400.00 | 8,500 |
| 2026-07-20 | 1,395.00 | 1,420.00 | 1,380.00 | 1,380.00 | 1,380.00 | 5,000 |
| 2026-07-17 | 1,385.00 | 1,415.00 | 1,345.00 | 1,395.00 | 1,395.00 | 3,600 |
| 2026-07-16 | 1,395.00 | 1,450.00 | 1,310.00 | 1,415.00 | 1,415.00 | 7,500 |
| 2026-07-15 | 1,390.00 | 1,395.00 | 1,360.00 | 1,395.00 | 1,395.00 | 5,000 |
| 2026-07-14 | 1,350.00 | 1,400.00 | 1,330.00 | 1,390.00 | 1,390.00 | 9,700 |
| 2026-07-13 | 1,320.00 | 1,390.00 | 1,320.00 | 1,330.00 | 1,330.00 | 9,900 |
| 2026-07-10 | 1,390.00 | 1,430.00 | 1,390.00 | 1,420.00 | 1,420.00 | 3,800 |
| 2026-07-09 | 1,390.00 | 1,415.00 | 1,390.00 | 1,415.00 | 1,415.00 | 4,600 |
| 2026-07-08 | 1,395.00 | 1,395.00 | 1,335.00 | 1,390.00 | 1,390.00 | 5,900 |
| 2026-07-07 | 1,340.00 | 1,420.00 | 1,305.00 | 1,415.00 | 1,415.00 | 18,300 |
| 2026-07-06 | 1,330.00 | 1,355.00 | 1,310.00 | 1,340.00 | 1,340.00 | 1,500 |
| 2026-07-03 | 1,345.00 | 1,345.00 | 1,330.00 | 1,340.00 | 1,340.00 | 3,000 |
| 2026-07-02 | 1,330.00 | 1,345.00 | 1,330.00 | 1,345.00 | 1,345.00 | 1,800 |
| 2026-07-01 | 1,310.00 | 1,350.00 | 1,275.00 | 1,305.00 | 1,305.00 | 15,300 |
| 2026-06-30 | 1,225.00 | 1,260.00 | 1,225.00 | 1,260.00 | 1,260.00 | 5,300 |
| 2026-06-29 | 1,285.00 | 1,295.00 | 1,235.00 | 1,240.00 | 1,240.00 | 6,400 |
| 2026-06-26 | 1,280.00 | 1,315.00 | 1,265.00 | 1,285.00 | 1,285.00 | 8,300 |
| 2026-06-25 | 1,285.00 | 1,310.00 | 1,250.00 | 1,280.00 | 1,280.00 | 6,600 |
| 2026-06-24 | 1,305.00 | 1,305.00 | 1,255.00 | 1,265.00 | 1,265.00 | 7,800 |
| 2026-06-23 | 1,355.00 | 1,380.00 | 1,260.00 | 1,310.00 | 1,310.00 | 16,800 |
| 2026-06-22 | 1,340.00 | 1,450.00 | 1,260.00 | 1,355.00 | 1,355.00 | 35,900 |
| 2026-06-19 | 1,355.00 | 1,390.00 | 1,305.00 | 1,340.00 | 1,340.00 | 23,400 |
| 2026-06-18 | 1,450.00 | 1,450.00 | 1,355.00 | 1,370.00 | 1,345.00 | 13,000 |
| 2026-06-17 | 1,535.00 | 1,575.00 | 1,300.00 | 1,450.00 | 1,423.54 | 99,000 |
| 2026-06-16 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,433.36 | 0 |
| 2026-06-15 | 1,175.00 | 1,460.00 | 1,170.00 | 1,460.00 | 1,433.36 | 243,200 |
| 2026-06-12 | 1,165.00 | 1,365.00 | 1,130.00 | 1,170.00 | 1,148.65 | 44,000 |
| 2026-06-11 | 1,220.00 | 1,225.00 | 1,140.00 | 1,145.00 | 1,124.11 | 10,300 |
| 2026-06-10 | 1,155.00 | 1,300.00 | 1,100.00 | 1,225.00 | 1,202.65 | 23,500 |
| 2026-06-09 | 1,125.00 | 1,250.00 | 1,110.00 | 1,115.00 | 1,094.65 | 18,800 |
| 2026-06-08 | 1,165.00 | 1,165.00 | 1,025.00 | 1,145.00 | 1,124.11 | 31,700 |
| 2026-06-05 | 1,240.00 | 1,240.00 | 1,165.00 | 1,195.00 | 1,173.19 | 2,500 |
| 2026-06-04 | 1,190.00 | 1,190.00 | 1,060.00 | 1,160.00 | 1,138.83 | 15,800 |
| 2026-06-03 | 1,235.00 | 1,250.00 | 1,205.00 | 1,205.00 | 1,183.01 | 9,700 |
| 2026-06-02 | 1,260.00 | 1,260.00 | 1,230.00 | 1,230.00 | 1,207.55 | 12,500 |
| 2026-06-01 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,237.01 | 0 |
| 2026-05-29 | 1,315.00 | 1,315.00 | 1,245.00 | 1,260.00 | 1,237.01 | 7,300 |
| 2026-05-28 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,246.82 | 0 |
| 2026-05-27 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,246.82 | 0 |
| 2026-05-26 | 1,295.00 | 1,505.00 | 1,250.00 | 1,270.00 | 1,246.82 | 40,900 |
| 2026-05-25 | 1,305.00 | 1,405.00 | 1,240.00 | 1,250.00 | 1,227.19 | 13,800 |
| 2026-05-22 | 1,260.00 | 1,260.00 | 1,210.00 | 1,220.00 | 1,197.74 | 24,700 |
| 2026-05-21 | 1,310.00 | 1,310.00 | 1,265.00 | 1,310.00 | 1,286.09 | 700 |
| 2026-05-20 | 1,340.00 | 1,340.00 | 1,305.00 | 1,310.00 | 1,286.09 | 10,700 |
| 2026-05-19 | 1,350.00 | 1,390.00 | 1,340.00 | 1,340.00 | 1,315.55 | 4,000 |
| 2026-05-18 | 1,405.00 | 1,405.00 | 1,355.00 | 1,400.00 | 1,374.45 | 16,700 |
| 2026-05-15 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,379.36 | 0 |
| 2026-05-14 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,379.36 | 0 |
| 2026-05-13 | 1,440.00 | 1,450.00 | 1,400.00 | 1,405.00 | 1,379.36 | 10,500 |
| 2026-05-12 | 1,475.00 | 1,475.00 | 1,380.00 | 1,440.00 | 1,413.72 | 17,100 |
| 2026-05-11 | 1,495.00 | 1,495.00 | 1,365.00 | 1,475.00 | 1,448.08 | 14,400 |
| 2026-05-08 | 1,505.00 | 1,510.00 | 1,485.00 | 1,495.00 | 1,467.72 | 7,500 |
| 2026-05-07 | 1,500.00 | 1,505.00 | 1,495.00 | 1,505.00 | 1,477.54 | 7,800 |
| 2026-05-06 | 1,495.00 | 1,500.00 | 1,470.00 | 1,480.00 | 1,452.99 | 4,500 |
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.