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
2025-08-144,000.004,510.003,990.004,080.004,005.5545,600
2025-08-134,100.004,120.003,950.004,000.003,927.0136,700
2025-08-124,140.004,140.003,990.004,100.004,025.1822,500
2025-08-114,200.004,210.004,120.004,140.004,064.4515,600
2025-08-084,220.004,220.004,170.004,200.004,123.3611,400
2025-08-074,400.004,400.004,220.004,260.004,182.2622,600
2025-08-064,470.004,480.004,350.004,360.004,280.449,600
2025-08-054,350.004,380.004,350.004,360.004,280.449,200
2025-08-044,400.004,430.004,350.004,350.004,270.6213,900
2025-08-014,440.004,470.004,400.004,410.004,329.537,700
2025-07-314,450.004,490.004,410.004,410.004,329.539,800
2025-07-304,450.004,490.004,450.004,490.004,408.071,700
2025-07-294,500.004,500.004,450.004,490.004,408.0714,400
2025-07-284,550.004,550.004,510.004,510.004,427.704,600
2025-07-254,460.004,540.004,460.004,510.004,427.707,500
2025-07-244,520.004,520.004,460.004,490.004,408.0710,300
2025-07-234,510.004,590.004,500.004,500.004,417.884,700
2025-07-224,580.004,580.004,520.004,520.004,437.5212,900
2025-07-214,580.004,640.004,540.004,570.004,486.616,200
2025-07-184,570.004,980.004,540.004,600.004,516.0640,100
2025-07-174,470.004,800.004,400.004,600.004,516.0637,200
2025-07-164,550.004,600.004,400.004,450.004,368.8012,100
2025-07-154,550.004,550.004,400.004,480.004,398.2515,300
2025-07-144,690.004,690.004,480.004,560.004,476.7938,200
2025-07-114,610.004,750.004,610.004,700.004,614.2313,200
2025-07-104,510.004,800.004,400.004,600.004,516.0629,100
2025-07-094,780.004,800.004,300.004,480.004,398.25103,400
2025-07-084,840.004,840.004,720.004,780.004,692.7725,100
2025-07-075,100.005,100.004,790.004,830.004,741.8634,200
2025-07-045,250.005,250.005,025.005,100.005,006.935,100
2025-07-035,100.005,525.004,740.005,250.005,154.2030,300
2025-07-025,600.005,650.005,100.005,275.005,178.7435,000
2025-07-015,100.006,000.005,100.005,450.005,350.55106,100
2025-06-305,650.005,700.004,810.005,025.004,913.67110,000
2025-06-266,700.006,700.005,600.005,650.005,524.82406,300
2025-06-255,600.005,600.005,600.005,600.005,475.93129,700
2025-06-243,590.004,480.003,590.004,480.004,380.7424,400
2025-06-234,020.004,070.003,530.003,590.003,510.4621,000
2025-06-204,030.004,030.003,400.004,020.003,930.9319,800
2025-06-194,410.004,500.003,950.003,980.003,891.8239,700
2025-06-184,480.004,500.004,350.004,410.004,312.2910,600
2025-06-174,540.004,580.004,500.004,540.004,439.4115,100
2025-06-164,850.004,850.004,500.004,540.004,439.4138,000
2025-06-134,980.005,000.004,840.004,860.004,752.3221,800
2025-06-125,000.005,075.004,950.004,980.004,869.6616,200
2025-06-115,100.005,225.005,000.005,025.004,913.6716,300
2025-06-105,075.005,350.005,000.005,100.004,987.019,500
2025-06-055,200.005,200.005,075.005,100.004,987.0111,600
2025-06-045,050.005,300.005,000.005,200.005,084.7922,900
2025-06-035,225.005,375.005,000.005,150.005,035.9011,800
2025-06-025,400.005,875.005,175.005,225.005,109.2414,700
2025-05-285,275.005,425.005,000.005,375.005,255.9119,700
2025-05-275,250.005,425.005,250.005,300.005,182.5812,700
2025-05-265,575.005,575.005,200.005,225.005,109.2423,300
2025-05-235,600.005,600.005,475.005,525.005,402.5921,200
2025-05-225,675.005,675.005,475.005,600.005,475.9313,200
2025-05-215,625.005,750.005,600.005,675.005,549.2721,400
2025-05-205,825.005,975.005,750.005,750.005,622.6114,900
2025-05-196,100.006,100.005,875.005,875.005,744.8416,400
2025-05-165,500.006,350.005,500.006,000.005,867.0740,100
← NewerPage 6 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.