Jakarta Setiabudi Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3,430.00 | 3,550.00 | 3,400.00 | 3,460.00 | 3,396.86 | 12,100 |
| 2025-11-05 | 3,420.00 | 3,460.00 | 3,400.00 | 3,420.00 | 3,357.59 | 11,700 |
| 2025-11-04 | 3,510.00 | 3,510.00 | 3,400.00 | 3,420.00 | 3,357.59 | 16,400 |
| 2025-11-03 | 3,450.00 | 3,490.00 | 3,440.00 | 3,460.00 | 3,396.86 | 8,500 |
| 2025-10-31 | 3,450.00 | 3,530.00 | 3,350.00 | 3,450.00 | 3,387.04 | 54,600 |
| 2025-10-30 | 3,450.00 | 4,300.00 | 3,400.00 | 3,500.00 | 3,436.13 | 135,900 |
| 2025-10-29 | 3,510.00 | 3,510.00 | 3,420.00 | 3,450.00 | 3,387.04 | 3,400 |
| 2025-10-28 | 3,430.00 | 3,530.00 | 3,370.00 | 3,420.00 | 3,357.59 | 25,100 |
| 2025-10-27 | 3,560.00 | 3,590.00 | 3,350.00 | 3,430.00 | 3,367.41 | 14,000 |
| 2025-10-24 | 3,520.00 | 3,600.00 | 3,500.00 | 3,560.00 | 3,495.04 | 5,200 |
| 2025-10-23 | 3,610.00 | 3,780.00 | 3,510.00 | 3,510.00 | 3,445.95 | 14,300 |
| 2025-10-22 | 3,710.00 | 3,740.00 | 3,560.00 | 3,610.00 | 3,544.12 | 14,400 |
| 2025-10-21 | 3,840.00 | 3,890.00 | 3,650.00 | 3,740.00 | 3,671.75 | 22,600 |
| 2025-10-20 | 3,900.00 | 3,910.00 | 3,560.00 | 3,660.00 | 3,593.21 | 48,100 |
← NewerPage 5 of 5 · 254 trading days
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.