Jakarta Setiabudi Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 5,500.00 | 6,350.00 | 5,500.00 | 6,000.00 | 5,867.07 | 40,100 |
| 2025-05-15 | 5,675.00 | 5,675.00 | 5,450.00 | 5,600.00 | 5,475.93 | 16,900 |
| 2025-05-14 | 5,800.00 | 5,800.00 | 5,350.00 | 5,675.00 | 5,549.27 | 24,500 |
| 2025-05-09 | 6,050.00 | 6,050.00 | 5,750.00 | 5,800.00 | 5,671.50 | 34,300 |
| 2025-05-08 | 6,125.00 | 6,150.00 | 5,925.00 | 6,050.00 | 5,915.96 | 16,500 |
| 2025-05-07 | 6,100.00 | 6,150.00 | 6,000.00 | 6,150.00 | 6,013.74 | 12,200 |
| 2025-05-06 | 6,100.00 | 6,175.00 | 6,050.00 | 6,100.00 | 5,964.85 | 9,000 |
| 2025-05-05 | 6,200.00 | 6,200.00 | 6,100.00 | 6,175.00 | 6,038.19 | 13,500 |
| 2025-05-02 | 6,325.00 | 6,325.00 | 6,175.00 | 6,200.00 | 6,062.64 | 11,900 |
| 2025-04-30 | 6,325.00 | 6,450.00 | 6,250.00 | 6,300.00 | 6,160.42 | 13,900 |
| 2025-04-29 | 6,275.00 | 6,475.00 | 6,250.00 | 6,300.00 | 6,160.42 | 25,700 |
| 2025-04-28 | 6,325.00 | 6,475.00 | 6,250.00 | 6,475.00 | 6,331.54 | 24,100 |
| 2025-04-25 | 6,325.00 | 6,500.00 | 6,250.00 | 6,325.00 | 6,184.87 | 13,500 |
| 2025-04-24 | 6,525.00 | 7,100.00 | 6,100.00 | 6,325.00 | 6,184.87 | 87,500 |
| 2025-04-23 | 6,175.00 | 6,975.00 | 6,175.00 | 6,475.00 | 6,331.54 | 62,000 |
| 2025-04-22 | 6,425.00 | 6,475.00 | 6,075.00 | 6,150.00 | 6,013.74 | 32,800 |
| 2025-04-21 | 6,700.00 | 6,700.00 | 6,300.00 | 6,375.00 | 6,233.76 | 33,500 |
| 2025-04-17 | 6,750.00 | 6,975.00 | 6,550.00 | 6,700.00 | 6,551.56 | 18,200 |
| 2025-04-16 | 6,900.00 | 6,900.00 | 6,500.00 | 6,750.00 | 6,600.45 | 27,300 |
| 2025-04-15 | 6,900.00 | 7,050.00 | 6,500.00 | 6,775.00 | 6,624.90 | 34,900 |
| 2025-04-14 | 6,850.00 | 7,150.00 | 6,825.00 | 6,875.00 | 6,722.68 | 39,700 |
| 2025-04-11 | 6,725.00 | 7,925.00 | 6,700.00 | 6,850.00 | 6,698.23 | 78,100 |
| 2025-04-10 | 5,725.00 | 6,700.00 | 5,725.00 | 6,700.00 | 6,551.56 | 214,700 |
| 2025-04-09 | 6,100.00 | 6,500.00 | 5,200.00 | 5,600.00 | 5,475.93 | 59,900 |
| 2025-04-08 | 6,225.00 | 6,500.00 | 6,000.00 | 6,100.00 | 5,964.85 | 75,600 |
| 2025-03-27 | 7,300.00 | 7,500.00 | 6,975.00 | 7,050.00 | 6,893.80 | 52,200 |
| 2025-03-26 | 7,400.00 | 7,950.00 | 6,975.00 | 7,150.00 | 6,991.59 | 137,900 |
| 2025-03-25 | 8,575.00 | 8,575.00 | 7,400.00 | 7,400.00 | 7,236.05 | 104,500 |
| 2025-03-24 | 9,175.00 | 9,400.00 | 7,525.00 | 8,100.00 | 7,920.54 | 84,500 |
| 2025-03-21 | 11,000.00 | 11,200.00 | 8,300.00 | 9,000.00 | 8,800.60 | 173,300 |
| 2025-03-20 | 8,300.00 | 9,900.00 | 8,300.00 | 9,900.00 | 9,680.66 | 257,900 |
| 2025-03-19 | 8,500.00 | 8,600.00 | 7,525.00 | 8,250.00 | 8,067.22 | 137,500 |
| 2025-03-18 | 10,000.00 | 10,000.00 | 8,000.00 | 8,500.00 | 8,311.68 | 124,600 |
| 2025-03-17 | 10,400.00 | 10,975.00 | 9,800.00 | 10,000.00 | 9,778.44 | 87,800 |
| 2025-03-14 | 10,000.00 | 11,625.00 | 9,775.00 | 10,000.00 | 9,778.44 | 182,000 |
| 2025-03-13 | 11,125.00 | 11,125.00 | 9,625.00 | 9,975.00 | 9,754.00 | 146,100 |
| 2025-03-12 | 10,325.00 | 14,000.00 | 10,250.00 | 11,125.00 | 10,878.52 | 288,100 |
| 2025-03-11 | 17,500.00 | 17,850.00 | 12,700.00 | 12,700.00 | 12,418.62 | 190,200 |
| 2025-03-10 | 14,950.00 | 15,850.00 | 14,400.00 | 15,850.00 | 15,498.83 | 273,700 |
| 2025-03-07 | 12,025.00 | 13,225.00 | 12,025.00 | 13,225.00 | 12,931.99 | 219,000 |
| 2025-03-06 | 9,200.00 | 11,025.00 | 8,975.00 | 11,025.00 | 10,780.73 | 324,200 |
| 2025-03-05 | 9,000.00 | 11,000.00 | 8,200.00 | 9,200.00 | 8,996.17 | 327,300 |
| 2025-03-04 | 10,825.00 | 10,825.00 | 10,225.00 | 10,225.00 | 9,998.46 | 37,700 |
| 2025-03-03 | 12,600.00 | 12,600.00 | 11,350.00 | 11,350.00 | 11,098.53 | 142,700 |
| 2025-02-28 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,320.84 | 1,300 |
| 2025-02-27 | 13,975.00 | 13,975.00 | 13,975.00 | 13,975.00 | 13,665.37 | 400 |
| 2025-02-26 | 15,525.00 | 15,525.00 | 15,525.00 | 15,525.00 | 15,181.03 | 1,200 |
| 2025-02-25 | 17,225.00 | 17,225.00 | 17,225.00 | 17,225.00 | 16,843.37 | 600 |
| 2025-02-24 | 19,125.00 | 19,125.00 | 19,125.00 | 19,125.00 | 18,701.27 | 800 |
| 2025-02-21 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 20,779.19 | 0 |
| 2025-02-20 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 20,779.19 | 0 |
| 2025-02-19 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 20,779.19 | 0 |
| 2025-02-18 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 20,779.19 | 0 |
| 2025-02-17 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 20,779.19 | 0 |
| 2025-02-14 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 20,779.19 | 0 |
| 2025-02-13 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 20,779.19 | 0 |
| 2025-02-12 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 20,779.19 | 0 |
| 2025-02-11 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 20,779.19 | 0 |
| 2025-02-10 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 20,779.19 | 0 |
| 2025-02-07 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 20,779.19 | 0 |
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.