Jakarta Setiabudi Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 20,779.19 | 0 |
| 2025-02-05 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 20,779.19 | 0 |
| 2025-02-04 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 20,779.19 | 0 |
| 2025-02-03 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 20,779.19 | 0 |
| 2025-01-31 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 20,779.19 | 0 |
| 2025-01-30 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 20,779.19 | 0 |
| 2025-01-24 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 20,779.19 | 0 |
| 2025-01-23 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 20,779.19 | 0 |
| 2025-01-22 | 19,425.00 | 21,250.00 | 19,425.00 | 21,250.00 | 20,779.19 | 240,800 |
| 2025-01-21 | 15,125.00 | 17,725.00 | 15,125.00 | 17,725.00 | 17,332.29 | 232,900 |
| 2025-01-20 | 12,525.00 | 14,875.00 | 12,525.00 | 14,775.00 | 14,447.65 | 184,700 |
| 2025-01-17 | 10,675.00 | 12,800.00 | 9,000.00 | 12,400.00 | 12,125.27 | 260,900 |
| 2025-01-16 | 15,625.00 | 15,675.00 | 10,475.00 | 10,675.00 | 10,438.49 | 262,900 |
| 2025-01-15 | 11,250.00 | 13,075.00 | 11,250.00 | 13,075.00 | 12,785.31 | 180,900 |
| 2025-01-14 | 9,100.00 | 10,900.00 | 9,100.00 | 10,900.00 | 10,658.50 | 253,300 |
| 2025-01-13 | 7,675.00 | 9,100.00 | 7,675.00 | 9,100.00 | 8,898.38 | 95,700 |
| 2025-01-10 | 6,350.00 | 7,600.00 | 6,350.00 | 7,600.00 | 7,431.62 | 156,700 |
| 2025-01-09 | 7,750.00 | 7,750.00 | 6,350.00 | 6,350.00 | 6,209.31 | 33,100 |
| 2025-01-08 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 6,893.80 | 69,000 |
| 2025-01-07 | 6,425.00 | 6,425.00 | 6,425.00 | 6,425.00 | 6,282.65 | 57,800 |
| 2025-01-06 | 7,125.00 | 7,125.00 | 7,125.00 | 7,125.00 | 6,967.14 | 1,500 |
| 2025-01-03 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,724.97 | 1,700 |
| 2025-01-02 | 8,775.00 | 8,775.00 | 8,775.00 | 8,775.00 | 8,580.58 | 800 |
| 2024-12-30 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 9,509.54 | 1,400 |
| 2024-12-27 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,560.72 | 0 |
| 2024-12-24 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,560.72 | 0 |
| 2024-12-23 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,560.72 | 0 |
| 2024-12-20 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,560.72 | 0 |
| 2024-12-19 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,560.72 | 0 |
| 2024-12-18 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,560.72 | 0 |
| 2024-12-17 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,560.72 | 0 |
| 2024-12-16 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,560.72 | 0 |
| 2024-12-13 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,560.72 | 0 |
| 2024-12-12 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,560.72 | 0 |
| 2024-12-11 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,560.72 | 0 |
| 2024-12-10 | 9,350.00 | 10,800.00 | 9,350.00 | 10,800.00 | 10,560.72 | 235,500 |
| 2024-12-09 | 8,075.00 | 9,675.00 | 8,075.00 | 9,000.00 | 8,800.60 | 221,700 |
| 2024-12-06 | 8,550.00 | 8,600.00 | 7,800.00 | 8,075.00 | 7,896.09 | 29,200 |
| 2024-12-05 | 9,175.00 | 9,175.00 | 8,350.00 | 8,550.00 | 8,360.57 | 36,100 |
| 2024-12-04 | 9,600.00 | 9,825.00 | 9,025.00 | 9,175.00 | 8,971.72 | 38,600 |
| 2024-12-03 | 8,975.00 | 10,500.00 | 8,975.00 | 9,600.00 | 9,387.31 | 76,200 |
| 2024-12-02 | 9,400.00 | 10,500.00 | 8,800.00 | 9,000.00 | 8,800.60 | 94,200 |
| 2024-11-29 | 9,775.00 | 10,800.00 | 8,000.00 | 9,400.00 | 9,191.74 | 148,900 |
| 2024-11-28 | 8,100.00 | 9,550.00 | 7,975.00 | 9,550.00 | 9,338.41 | 265,300 |
| 2024-11-26 | 8,925.00 | 9,975.00 | 7,200.00 | 7,975.00 | 7,798.31 | 81,700 |
| 2024-11-25 | 10,000.00 | 10,600.00 | 8,500.00 | 8,925.00 | 8,727.26 | 61,400 |
| 2024-11-22 | 11,250.00 | 11,250.00 | 9,375.00 | 9,975.00 | 9,754.00 | 196,800 |
| 2024-11-21 | 9,250.00 | 9,375.00 | 9,250.00 | 9,375.00 | 9,167.29 | 123,300 |
| 2024-11-20 | 7,825.00 | 7,825.00 | 7,000.00 | 7,825.00 | 7,651.63 | 114,800 |
| 2024-11-19 | 6,100.00 | 6,525.00 | 5,950.00 | 6,525.00 | 6,380.43 | 21,800 |
| 2024-11-18 | 4,510.00 | 5,450.00 | 4,510.00 | 5,450.00 | 5,329.25 | 11,000 |
| 2024-11-15 | 3,560.00 | 4,360.00 | 3,560.00 | 4,360.00 | 4,263.40 | 52,900 |
| 2024-11-14 | 3,480.00 | 3,490.00 | 3,480.00 | 3,490.00 | 3,412.68 | 2,100 |
| 2024-11-13 | 3,170.00 | 3,180.00 | 3,050.00 | 3,180.00 | 3,109.55 | 21,400 |
| 2024-11-12 | 3,230.00 | 3,300.00 | 3,170.00 | 3,170.00 | 3,099.77 | 28,300 |
| 2024-11-11 | 3,560.00 | 3,560.00 | 3,510.00 | 3,510.00 | 3,432.23 | 7,800 |
| 2024-11-08 | 4,000.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,813.59 | 2,000 |
| 2024-11-07 | 4,490.00 | 4,490.00 | 4,330.00 | 4,330.00 | 4,234.07 | 23,800 |
| 2024-11-06 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 4,703.43 | 48,100 |
| 2024-11-05 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 4,282.96 | 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.