Jakarta Setiabudi Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 1,470.00 | 1,510.00 | 1,425.00 | 1,495.00 | 1,467.72 | 17,900 |
| 2026-05-04 | 1,495.00 | 1,495.00 | 1,430.00 | 1,470.00 | 1,443.18 | 32,000 |
| 2026-05-01 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,399.00 | 0 |
| 2026-04-30 | 1,435.00 | 1,435.00 | 1,385.00 | 1,425.00 | 1,399.00 | 7,700 |
| 2026-04-29 | 1,365.00 | 1,440.00 | 1,365.00 | 1,430.00 | 1,403.91 | 10,900 |
| 2026-04-28 | 1,430.00 | 1,500.00 | 1,300.00 | 1,400.00 | 1,374.45 | 36,500 |
| 2026-04-27 | 1,480.00 | 1,480.00 | 1,305.00 | 1,430.00 | 1,403.91 | 26,000 |
| 2026-04-24 | 1,500.00 | 1,510.00 | 1,360.00 | 1,455.00 | 1,428.45 | 50,400 |
| 2026-04-23 | 1,690.00 | 1,770.00 | 1,480.00 | 1,490.00 | 1,462.81 | 495,700 |
| 2026-04-22 | 1,680.00 | 1,900.00 | 1,555.00 | 1,690.00 | 1,659.16 | 387,900 |
| 2026-04-21 | 1,490.00 | 1,715.00 | 1,470.00 | 1,680.00 | 1,649.34 | 133,500 |
| 2026-04-20 | 1,500.00 | 1,505.00 | 1,470.00 | 1,470.00 | 1,443.18 | 47,700 |
| 2026-04-17 | 1,510.00 | 1,510.00 | 1,475.00 | 1,500.00 | 1,472.63 | 35,400 |
| 2026-04-16 | 1,510.00 | 1,585.00 | 1,475.00 | 1,490.00 | 1,462.81 | 80,200 |
| 2026-04-15 | 1,490.00 | 1,600.00 | 1,490.00 | 1,500.00 | 1,472.63 | 81,100 |
| 2026-04-14 | 1,480.00 | 1,780.00 | 1,410.00 | 1,490.00 | 1,462.81 | 317,600 |
| 2026-04-13 | 1,485.00 | 1,800.00 | 1,390.00 | 1,425.00 | 1,399.00 | 131,700 |
| 2026-04-10 | 1,415.00 | 1,740.00 | 1,415.00 | 1,485.00 | 1,457.90 | 101,400 |
| 2026-04-09 | 1,405.00 | 1,405.00 | 1,390.00 | 1,400.00 | 1,374.45 | 3,700 |
| 2026-04-08 | 1,340.00 | 1,435.00 | 1,340.00 | 1,405.00 | 1,379.36 | 40,000 |
| 2026-04-07 | 1,315.00 | 1,395.00 | 1,315.00 | 1,395.00 | 1,369.54 | 4,600 |
| 2026-04-06 | 1,440.00 | 1,440.00 | 1,370.00 | 1,405.00 | 1,379.36 | 6,800 |
| 2026-04-02 | 1,415.00 | 1,425.00 | 1,360.00 | 1,405.00 | 1,379.36 | 9,800 |
| 2026-04-01 | 1,440.00 | 1,485.00 | 1,400.00 | 1,405.00 | 1,379.36 | 14,500 |
| 2026-03-31 | 1,420.00 | 1,450.00 | 1,400.00 | 1,440.00 | 1,413.72 | 3,100 |
| 2026-03-30 | 1,440.00 | 1,440.00 | 1,395.00 | 1,420.00 | 1,394.09 | 3,700 |
| 2026-03-27 | 1,445.00 | 1,495.00 | 1,400.00 | 1,440.00 | 1,413.72 | 3,700 |
| 2026-03-26 | 1,480.00 | 1,530.00 | 1,435.00 | 1,445.00 | 1,418.63 | 36,500 |
| 2026-03-25 | 1,555.00 | 1,555.00 | 1,365.00 | 1,420.00 | 1,394.09 | 149,600 |
| 2026-03-17 | 1,225.00 | 1,565.00 | 1,210.00 | 1,565.00 | 1,536.44 | 220,400 |
| 2026-03-16 | 1,300.00 | 1,300.00 | 1,225.00 | 1,255.00 | 1,232.10 | 19,500 |
| 2026-03-13 | 1,450.00 | 1,500.00 | 1,265.00 | 1,300.00 | 1,276.28 | 49,600 |
| 2026-03-12 | 1,500.00 | 1,545.00 | 1,455.00 | 1,475.00 | 1,448.08 | 21,700 |
| 2026-03-11 | 1,475.00 | 1,550.00 | 1,475.00 | 1,480.00 | 1,452.99 | 6,500 |
| 2026-03-10 | 1,505.00 | 1,635.00 | 1,475.00 | 1,485.00 | 1,457.90 | 25,300 |
| 2026-03-09 | 1,495.00 | 1,505.00 | 1,450.00 | 1,460.00 | 1,433.36 | 49,600 |
| 2026-03-06 | 1,410.00 | 1,565.00 | 1,410.00 | 1,495.00 | 1,467.72 | 24,500 |
| 2026-03-05 | 1,500.00 | 1,550.00 | 1,435.00 | 1,490.00 | 1,462.81 | 22,700 |
| 2026-03-04 | 1,675.00 | 1,680.00 | 1,420.00 | 1,430.00 | 1,403.91 | 66,100 |
| 2026-03-03 | 1,660.00 | 1,890.00 | 1,630.00 | 1,670.00 | 1,639.53 | 66,500 |
| 2026-03-02 | 1,950.00 | 1,950.00 | 1,660.00 | 1,660.00 | 1,629.71 | 80,500 |
| 2026-02-27 | 1,985.00 | 2,070.00 | 1,900.00 | 1,950.00 | 1,914.42 | 23,100 |
| 2026-02-26 | 2,020.00 | 2,050.00 | 1,920.00 | 1,980.00 | 1,943.87 | 69,800 |
| 2026-02-25 | 2,180.00 | 2,180.00 | 2,020.00 | 2,100.00 | 2,061.68 | 44,000 |
| 2026-02-24 | 2,290.00 | 2,290.00 | 2,180.00 | 2,200.00 | 2,159.85 | 26,000 |
| 2026-02-23 | 2,330.00 | 2,360.00 | 2,250.00 | 2,270.00 | 2,228.58 | 40,300 |
| 2026-02-20 | 2,350.00 | 2,370.00 | 2,330.00 | 2,330.00 | 2,287.48 | 14,800 |
| 2026-02-19 | 2,360.00 | 2,410.00 | 2,340.00 | 2,360.00 | 2,316.93 | 26,600 |
| 2026-02-18 | 2,430.00 | 2,440.00 | 2,350.00 | 2,360.00 | 2,316.93 | 35,800 |
| 2026-02-13 | 2,490.00 | 2,500.00 | 2,400.00 | 2,400.00 | 2,356.20 | 87,100 |
| 2026-02-12 | 2,800.00 | 3,000.00 | 2,400.00 | 2,420.00 | 2,375.84 | 530,600 |
| 2026-02-11 | 2,680.00 | 2,990.00 | 2,380.00 | 2,690.00 | 2,640.91 | 331,100 |
| 2026-02-10 | 2,480.00 | 2,890.00 | 2,400.00 | 2,620.00 | 2,572.19 | 106,200 |
| 2026-02-09 | 2,400.00 | 2,550.00 | 2,370.00 | 2,480.00 | 2,434.74 | 2,000 |
| 2026-02-06 | 2,580.00 | 2,580.00 | 2,350.00 | 2,500.00 | 2,454.38 | 13,200 |
| 2026-02-05 | 2,660.00 | 2,660.00 | 2,500.00 | 2,570.00 | 2,523.10 | 33,300 |
| 2026-02-04 | 3,130.00 | 3,140.00 | 2,660.00 | 2,660.00 | 2,611.46 | 69,400 |
| 2026-02-03 | 2,450.00 | 2,700.00 | 2,370.00 | 2,650.00 | 2,601.64 | 4,500 |
| 2026-02-02 | 2,690.00 | 2,780.00 | 2,380.00 | 2,450.00 | 2,405.29 | 17,400 |
| 2026-01-30 | 2,760.00 | 2,810.00 | 2,650.00 | 2,680.00 | 2,631.09 | 5,400 |
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.