Jakarta Setiabudi Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 4,282.96 | 0 |
| 2024-11-01 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 4,282.96 | 0 |
| 2024-10-31 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 4,282.96 | 0 |
| 2024-10-30 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 4,282.96 | 0 |
| 2024-10-29 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 4,282.96 | 0 |
| 2024-10-28 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 4,282.96 | 0 |
| 2024-10-25 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 4,282.96 | 0 |
| 2024-10-24 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 4,282.96 | 0 |
| 2024-10-23 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 4,282.96 | 0 |
| 2024-10-22 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 4,282.96 | 0 |
| 2024-10-21 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 4,282.96 | 0 |
| 2024-10-18 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 4,282.96 | 0 |
| 2024-10-17 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 4,282.96 | 0 |
| 2024-10-16 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 4,282.96 | 0 |
| 2024-10-15 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 4,282.96 | 0 |
| 2024-10-14 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 4,282.96 | 0 |
| 2024-10-11 | 3,530.00 | 4,400.00 | 3,100.00 | 4,380.00 | 4,282.96 | 283,900 |
| 2024-10-10 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,442.01 | 0 |
| 2024-10-09 | 2,860.00 | 3,520.00 | 2,860.00 | 3,520.00 | 3,442.01 | 247,100 |
| 2024-10-08 | 2,260.00 | 2,820.00 | 2,260.00 | 2,820.00 | 2,757.52 | 71,900 |
| 2024-10-07 | 2,250.00 | 2,340.00 | 2,250.00 | 2,260.00 | 2,209.93 | 6,300 |
| 2024-10-04 | 2,320.00 | 2,350.00 | 2,200.00 | 2,350.00 | 2,297.93 | 15,100 |
| 2024-10-03 | 2,220.00 | 2,350.00 | 2,220.00 | 2,350.00 | 2,297.93 | 3,600 |
| 2024-10-02 | 2,240.00 | 2,370.00 | 2,190.00 | 2,210.00 | 2,161.04 | 27,100 |
| 2024-10-01 | 2,370.00 | 2,530.00 | 2,190.00 | 2,210.00 | 2,161.04 | 37,900 |
| 2024-09-30 | 2,590.00 | 2,620.00 | 2,250.00 | 2,370.00 | 2,317.49 | 26,200 |
| 2024-09-27 | 2,600.00 | 3,120.00 | 2,530.00 | 2,590.00 | 2,532.62 | 327,400 |
| 2024-09-26 | 2,310.00 | 2,700.00 | 2,310.00 | 2,700.00 | 2,640.18 | 169,300 |
| 2024-09-25 | 2,460.00 | 2,460.00 | 2,160.00 | 2,160.00 | 2,112.14 | 35,700 |
| 2024-09-24 | 2,500.00 | 2,870.00 | 2,400.00 | 2,410.00 | 2,356.60 | 45,500 |
| 2024-09-23 | 2,980.00 | 3,000.00 | 2,380.00 | 2,480.00 | 2,425.05 | 96,400 |
| 2024-09-20 | 2,380.00 | 2,880.00 | 2,380.00 | 2,880.00 | 2,816.19 | 116,500 |
| 2024-09-19 | 1,900.00 | 2,310.00 | 1,825.00 | 2,310.00 | 2,258.82 | 18,900 |
| 2024-09-18 | 1,875.00 | 1,875.00 | 1,850.00 | 1,855.00 | 1,813.90 | 2,400 |
| 2024-09-17 | 1,850.00 | 1,980.00 | 1,850.00 | 1,880.00 | 1,838.35 | 13,400 |
| 2024-09-13 | 1,855.00 | 1,915.00 | 1,850.00 | 1,880.00 | 1,838.35 | 8,800 |
| 2024-09-12 | 1,880.00 | 1,880.00 | 1,850.00 | 1,850.00 | 1,809.01 | 500 |
| 2024-09-11 | 1,795.00 | 1,795.00 | 1,750.00 | 1,760.00 | 1,721.01 | 700 |
| 2024-09-10 | 1,805.00 | 1,805.00 | 1,790.00 | 1,790.00 | 1,750.34 | 1,500 |
| 2024-09-09 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,833.46 | 0 |
| 2024-09-06 | 1,810.00 | 1,890.00 | 1,810.00 | 1,875.00 | 1,833.46 | 500 |
| 2024-09-05 | 1,835.00 | 1,880.00 | 1,805.00 | 1,805.00 | 1,765.01 | 1,500 |
| 2024-09-04 | 1,975.00 | 1,980.00 | 1,755.00 | 1,830.00 | 1,789.46 | 5,600 |
| 2024-09-03 | 1,805.00 | 1,805.00 | 1,800.00 | 1,805.00 | 1,765.01 | 500 |
| 2024-09-02 | 1,800.00 | 1,820.00 | 1,780.00 | 1,800.00 | 1,760.12 | 1,800 |
| 2024-08-30 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,936.13 | 0 |
| 2024-08-29 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,936.13 | 0 |
| 2024-08-28 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,936.13 | 0 |
| 2024-08-27 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,936.13 | 100 |
| 2024-08-26 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,936.13 | 200 |
| 2024-08-23 | 1,980.00 | 1,980.00 | 1,960.00 | 1,980.00 | 1,936.13 | 600 |
| 2024-08-22 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,936.13 | 0 |
| 2024-08-21 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,936.13 | 0 |
| 2024-08-20 | 1,980.00 | 1,980.00 | 1,950.00 | 1,980.00 | 1,936.13 | 2,800 |
| 2024-08-19 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,867.68 | 100 |
| 2024-08-16 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,867.68 | 300 |
| 2024-08-15 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,867.68 | 100 |
| 2024-08-14 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,945.91 | 0 |
| 2024-08-13 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,945.91 | 100 |
| 2024-08-12 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,945.91 | 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.