Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← JSPT.JK stock page

Jakarta Setiabudi Internasional historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-292,730.002,730.002,330.002,670.002,621.289,800
2026-01-282,810.002,810.002,700.002,730.002,680.1817,600
2026-01-272,850.002,850.002,780.002,810.002,758.7214,200
2026-01-262,920.002,990.002,850.002,850.002,797.9917,900
2026-01-233,000.003,000.002,900.002,900.002,847.0813,500
2026-01-223,050.003,050.002,940.003,000.002,945.2619,500
2026-01-213,230.003,230.003,000.003,010.002,955.0744,400
2026-01-203,170.003,260.003,090.003,150.003,092.5221,200
2026-01-193,200.003,200.003,140.003,170.003,112.1524,500
2026-01-163,180.003,180.003,180.003,180.003,121.970
2026-01-153,080.003,220.003,050.003,180.003,121.9715,500
2026-01-143,100.003,240.003,100.003,100.003,043.432,900
2026-01-133,100.003,340.003,100.003,100.003,043.4338,200
2026-01-123,110.003,110.003,070.003,090.003,033.617,400
2026-01-093,110.003,110.003,100.003,100.003,043.433,400
2026-01-083,150.003,150.003,050.003,120.003,063.075,700
2026-01-073,180.003,220.003,110.003,150.003,092.5235,100
2026-01-063,190.003,320.003,110.003,180.003,121.9714,100
2026-01-053,120.003,130.003,060.003,130.003,072.8861,300
2026-01-023,160.003,190.003,110.003,120.003,063.075,200
2026-01-013,150.003,150.003,150.003,150.003,092.520
2025-12-313,150.003,150.003,150.003,150.003,092.520
2025-12-303,210.003,210.003,080.003,150.003,092.5215,500
2025-12-293,180.003,270.002,700.003,140.003,082.7036,200
2025-12-263,150.003,150.003,150.003,150.003,092.520
2025-12-253,150.003,150.003,150.003,150.003,092.520
2025-12-243,180.003,180.003,120.003,150.003,092.527,500
2025-12-233,230.003,230.003,150.003,160.003,102.349,200
2025-12-223,300.003,300.003,210.003,220.003,161.2410,200
2025-12-193,320.003,320.003,210.003,270.003,210.334,500
2025-12-183,280.003,280.003,230.003,240.003,180.8815,000
2025-12-173,300.003,340.003,240.003,300.003,239.7812,400
2025-12-163,400.003,400.003,290.003,300.003,239.788,700
2025-12-153,250.003,800.003,240.003,330.003,269.2377,800
2025-12-123,250.003,290.003,220.003,250.003,190.699,000
2025-12-113,290.003,330.003,250.003,290.003,229.968,700
2025-12-103,350.003,350.003,290.003,290.003,229.9634,500
2025-12-093,320.003,350.003,300.003,330.003,269.2351,400
2025-12-083,350.003,380.003,320.003,350.003,288.8731,900
2025-12-053,350.003,370.003,330.003,340.003,279.0514,400
2025-12-043,380.003,380.003,320.003,330.003,269.2323,800
2025-12-033,460.003,460.003,300.003,360.003,298.6932,800
2025-12-023,470.003,490.003,400.003,460.003,396.8614,900
2025-12-013,550.003,590.003,440.003,470.003,406.6827,900
2025-11-283,620.003,620.003,420.003,500.003,436.1310,400
2025-11-273,620.003,620.003,460.003,580.003,514.6734,800
2025-11-263,800.003,800.003,400.003,590.003,524.49135,200
2025-11-253,970.004,100.003,610.003,690.003,622.66341,600
2025-11-243,380.004,220.003,350.004,220.004,142.99873,400
2025-11-213,360.003,390.003,310.003,380.003,318.327,300
2025-11-203,310.003,430.003,310.003,360.003,298.6920,300
2025-11-193,280.003,350.003,250.003,260.003,200.5129,600
2025-11-183,260.003,310.003,210.003,250.003,190.695,200
2025-11-173,320.003,350.003,250.003,320.003,259.429,200
2025-11-143,370.003,390.003,280.003,320.003,259.4213,400
2025-11-133,330.003,400.003,310.003,310.003,249.6019,600
2025-11-123,420.003,450.003,240.003,310.003,249.6095,200
2025-11-113,450.003,460.003,370.003,420.003,357.5922,900
2025-11-103,550.003,560.003,390.003,430.003,367.4142,500
2025-11-073,460.003,490.003,450.003,480.003,416.506,100
← NewerPage 4 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-1925.0000 IDR
2025-07-0120.0000 IDR
2024-07-0110.0000 IDR
2020-09-0110.0000 IDR
2019-06-1119.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.