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
2025-11-063,430.003,550.003,400.003,460.003,396.8612,100
2025-11-053,420.003,460.003,400.003,420.003,357.5911,700
2025-11-043,510.003,510.003,400.003,420.003,357.5916,400
2025-11-033,450.003,490.003,440.003,460.003,396.868,500
2025-10-313,450.003,530.003,350.003,450.003,387.0454,600
2025-10-303,450.004,300.003,400.003,500.003,436.13135,900
2025-10-293,510.003,510.003,420.003,450.003,387.043,400
2025-10-283,430.003,530.003,370.003,420.003,357.5925,100
2025-10-273,560.003,590.003,350.003,430.003,367.4114,000
2025-10-243,520.003,600.003,500.003,560.003,495.045,200
2025-10-233,610.003,780.003,510.003,510.003,445.9514,300
2025-10-223,710.003,740.003,560.003,610.003,544.1214,400
2025-10-213,840.003,890.003,650.003,740.003,671.7522,600
2025-10-203,900.003,910.003,560.003,660.003,593.2148,100
2025-10-173,430.003,950.003,410.003,730.003,661.9341,700
2025-10-163,520.003,520.003,350.003,410.003,347.7713,600
2025-10-153,520.003,580.003,350.003,530.003,465.5829,100
2025-10-143,640.003,640.003,350.003,520.003,455.7724,400
2025-10-133,900.003,900.003,500.003,600.003,534.3144,800
2025-10-104,770.004,770.003,500.003,900.003,828.83419,100
2025-10-093,060.003,820.003,060.003,820.003,750.29131,400
2025-10-083,360.003,460.003,000.003,060.003,004.16102,900
2025-10-073,400.003,420.003,360.003,360.003,298.6912,400
2025-10-063,620.003,620.003,370.003,400.003,337.9672,700
2025-10-033,670.003,670.003,560.003,620.003,553.944,800
2025-10-023,690.003,740.003,600.003,670.003,603.0311,500
2025-10-013,690.003,790.003,670.003,700.003,632.489,000
2025-09-303,790.003,790.003,640.003,690.003,622.6624,300
2025-09-293,780.003,810.003,750.003,750.003,681.573,400
2025-09-263,770.003,820.003,770.003,810.003,740.474,100
2025-09-253,800.003,820.003,750.003,770.003,701.204,600
2025-09-243,800.003,830.003,760.003,800.003,730.6621,200
2025-09-233,810.003,850.003,800.003,830.003,760.1117,300
2025-09-223,940.003,940.003,800.003,810.003,740.4717,900
2025-09-193,880.003,900.003,870.003,880.003,809.205,700
2025-09-183,900.003,940.003,880.003,880.003,809.209,000
2025-09-173,910.003,990.003,900.003,900.003,828.8353,800
2025-09-163,980.004,000.003,890.003,920.003,848.476,700
2025-09-154,040.004,040.003,920.004,000.003,927.0112,800
2025-09-123,890.004,040.003,810.004,040.003,966.2811,100
2025-09-113,910.003,910.003,790.003,890.003,819.0120,000
2025-09-103,920.003,990.003,830.003,910.003,838.655,700
2025-09-094,220.004,240.003,720.003,930.003,858.2820,200
2025-09-083,980.004,210.003,930.004,020.003,946.6423,300
2025-09-053,990.003,990.003,990.003,990.003,917.190
2025-09-044,000.004,050.003,980.003,990.003,917.197,900
2025-09-034,010.004,080.004,000.004,010.003,936.8211,700
2025-09-024,050.004,090.003,980.004,010.003,936.8211,200
2025-09-013,910.004,150.003,510.004,040.003,966.2820,000
2025-08-294,010.004,060.003,900.003,970.003,897.5517,200
2025-08-284,030.004,070.004,000.004,010.003,936.826,300
2025-08-274,140.004,140.004,020.004,070.003,995.734,900
2025-08-264,020.004,140.004,020.004,050.003,976.0917,400
2025-08-254,140.004,140.004,000.004,000.003,927.0123,100
2025-08-224,100.004,190.004,000.004,050.003,976.0917,200
2025-08-214,200.004,290.004,100.004,110.004,035.0014,300
2025-08-204,240.004,240.004,160.004,170.004,093.9116,800
2025-08-194,280.004,280.004,080.004,200.004,123.3618,200
2025-08-184,250.004,250.004,250.004,250.004,172.450
2025-08-154,080.004,480.004,080.004,250.004,172.4571,500
← NewerPage 5 of 21 · 1,215 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.