Jakarta Setiabudi Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,230.00 | 1,230.00 | 1,145.00 | 1,215.00 | 1,215.00 | 19,200 |
| 2026-10-19 | 1,240.00 | 1,240.00 | 1,230.00 | 1,230.00 | 1,230.00 | 6,300 |
| 2026-10-16 | 1,345.00 | 1,345.00 | 1,165.00 | 1,320.00 | 1,320.00 | 35,700 |
| 2026-10-15 | 1,330.00 | 1,365.00 | 1,330.00 | 1,365.00 | 1,365.00 | 1,500 |
| 2026-10-14 | 1,355.00 | 1,370.00 | 1,355.00 | 1,370.00 | 1,370.00 | 3,200 |
| 2026-10-13 | 1,350.00 | 1,355.00 | 1,320.00 | 1,355.00 | 1,355.00 | 4,400 |
| 2026-10-12 | 1,355.00 | 1,375.00 | 1,350.00 | 1,355.00 | 1,355.00 | 4,400 |
| 2026-10-09 | 1,350.00 | 1,390.00 | 1,350.00 | 1,390.00 | 1,390.00 | 900 |
| 2026-10-08 | 1,400.00 | 1,400.00 | 1,360.00 | 1,360.00 | 1,360.00 | 2,300 |
| 2026-10-07 | 1,365.00 | 1,365.00 | 1,340.00 | 1,360.00 | 1,360.00 | 2,900 |
| 2026-10-06 | 1,365.00 | 1,365.00 | 1,355.00 | 1,360.00 | 1,360.00 | 3,600 |
| 2026-10-05 | 1,340.00 | 1,370.00 | 1,340.00 | 1,340.00 | 1,340.00 | 9,000 |
| 2026-10-02 | 1,340.00 | 1,360.00 | 1,340.00 | 1,340.00 | 1,340.00 | 2,700 |
| 2026-10-01 | 1,370.00 | 1,370.00 | 1,345.00 | 1,370.00 | 1,370.00 | 3,000 |
| 2026-09-30 | 1,375.00 | 1,375.00 | 1,345.00 | 1,370.00 | 1,370.00 | 5,700 |
| 2026-09-29 | 1,345.00 | 1,395.00 | 1,340.00 | 1,370.00 | 1,370.00 | 72,600 |
| 2026-09-28 | 1,365.00 | 1,375.00 | 1,340.00 | 1,345.00 | 1,345.00 | 12,800 |
| 2026-09-25 | 1,390.00 | 1,395.00 | 1,365.00 | 1,390.00 | 1,390.00 | 19,200 |
| 2026-09-24 | 1,495.00 | 1,505.00 | 1,370.00 | 1,395.00 | 1,395.00 | 159,800 |
| 2026-09-23 | 1,400.00 | 1,515.00 | 1,400.00 | 1,495.00 | 1,495.00 | 129,100 |
| 2026-09-22 | 1,410.00 | 1,450.00 | 1,370.00 | 1,445.00 | 1,445.00 | 5,700 |
| 2026-09-21 | 1,455.00 | 1,455.00 | 1,390.00 | 1,455.00 | 1,455.00 | 35,900 |
| 2026-09-18 | 1,470.00 | 1,480.00 | 1,365.00 | 1,465.00 | 1,465.00 | 58,200 |
| 2026-09-17 | 1,500.00 | 1,500.00 | 1,425.00 | 1,480.00 | 1,480.00 | 6,000 |
| 2026-09-16 | 1,470.00 | 1,470.00 | 1,425.00 | 1,470.00 | 1,470.00 | 31,000 |
| 2026-09-15 | 1,485.00 | 1,500.00 | 1,415.00 | 1,470.00 | 1,470.00 | 56,700 |
| 2026-09-14 | 1,490.00 | 1,520.00 | 1,415.00 | 1,485.00 | 1,485.00 | 34,900 |
| 2026-09-11 | 1,390.00 | 1,555.00 | 1,385.00 | 1,500.00 | 1,500.00 | 73,000 |
| 2026-09-10 | 1,410.00 | 1,415.00 | 1,390.00 | 1,390.00 | 1,390.00 | 4,600 |
| 2026-09-09 | 1,400.00 | 1,450.00 | 1,380.00 | 1,410.00 | 1,410.00 | 53,500 |
| 2026-09-08 | 1,400.00 | 1,420.00 | 1,385.00 | 1,405.00 | 1,405.00 | 17,700 |
| 2026-09-07 | 1,390.00 | 1,405.00 | 1,385.00 | 1,395.00 | 1,395.00 | 3,300 |
| 2026-09-04 | 1,395.00 | 1,400.00 | 1,385.00 | 1,390.00 | 1,390.00 | 21,900 |
| 2026-09-03 | 1,435.00 | 1,435.00 | 1,365.00 | 1,395.00 | 1,395.00 | 9,500 |
| 2026-09-02 | 1,385.00 | 1,435.00 | 1,365.00 | 1,405.00 | 1,405.00 | 53,400 |
| 2026-09-01 | 1,410.00 | 1,435.00 | 1,375.00 | 1,380.00 | 1,380.00 | 28,100 |
| 2026-08-31 | 1,480.00 | 1,480.00 | 1,380.00 | 1,380.00 | 1,380.00 | 30,600 |
| 2026-08-28 | 1,440.00 | 1,440.00 | 1,390.00 | 1,410.00 | 1,410.00 | 14,500 |
| 2026-08-27 | 1,395.00 | 1,420.00 | 1,385.00 | 1,415.00 | 1,415.00 | 18,600 |
| 2026-08-26 | 1,400.00 | 1,420.00 | 1,370.00 | 1,395.00 | 1,395.00 | 60,200 |
| 2026-08-25 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0 |
| 2026-08-24 | 1,465.00 | 1,465.00 | 1,370.00 | 1,410.00 | 1,410.00 | 9,700 |
| 2026-08-21 | 1,405.00 | 1,430.00 | 1,385.00 | 1,405.00 | 1,405.00 | 4,000 |
| 2026-08-20 | 1,390.00 | 1,420.00 | 1,380.00 | 1,405.00 | 1,405.00 | 52,500 |
| 2026-08-19 | 1,390.00 | 1,435.00 | 1,390.00 | 1,390.00 | 1,390.00 | 2,400 |
| 2026-08-18 | 1,405.00 | 1,445.00 | 1,385.00 | 1,405.00 | 1,405.00 | 16,200 |
| 2026-08-17 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 0 |
| 2026-08-14 | 1,475.00 | 1,475.00 | 1,390.00 | 1,405.00 | 1,405.00 | 51,200 |
| 2026-08-13 | 1,340.00 | 1,450.00 | 1,325.00 | 1,445.00 | 1,445.00 | 106,800 |
| 2026-08-12 | 1,360.00 | 1,385.00 | 1,340.00 | 1,340.00 | 1,340.00 | 11,000 |
| 2026-08-11 | 1,380.00 | 1,400.00 | 1,355.00 | 1,360.00 | 1,360.00 | 19,600 |
| 2026-08-10 | 1,385.00 | 1,395.00 | 1,375.00 | 1,380.00 | 1,380.00 | 25,800 |
| 2026-08-07 | 1,375.00 | 1,410.00 | 1,360.00 | 1,385.00 | 1,385.00 | 31,700 |
| 2026-08-06 | 1,385.00 | 1,385.00 | 1,355.00 | 1,375.00 | 1,375.00 | 13,300 |
| 2026-08-05 | 1,390.00 | 1,410.00 | 1,370.00 | 1,385.00 | 1,385.00 | 18,900 |
| 2026-08-04 | 1,355.00 | 1,395.00 | 1,355.00 | 1,395.00 | 1,395.00 | 46,000 |
| 2026-08-03 | 1,475.00 | 1,485.00 | 1,360.00 | 1,370.00 | 1,370.00 | 212,000 |
| 2026-07-31 | 1,595.00 | 1,600.00 | 1,400.00 | 1,470.00 | 1,470.00 | 277,200 |
| 2026-07-30 | 1,380.00 | 1,600.00 | 1,335.00 | 1,600.00 | 1,600.00 | 45,100 |
| 2026-07-29 | 1,355.00 | 1,395.00 | 1,330.00 | 1,380.00 | 1,380.00 | 5,800 |
Page 1 of 5 · 254 trading daysOlder →
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.