PT Jakarta Setiabudi Internasional Tbk JSPT
IDX · Indonesia · Consumer Services
IDR 1,370.000.00 (0.00%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 1,370.00 | 0.00% | IDR 1,370.00 | IDR 1,370.00 | IDR 1,345.00 | 3.00K |
| 2026-09-30 | IDR 1,370.00 | 0.00% | IDR 1,375.00 | IDR 1,375.00 | IDR 1,345.00 | 5.70K |
| 2026-09-29 | IDR 1,370.00 | +1.86% | IDR 1,345.00 | IDR 1,395.00 | IDR 1,340.00 | 72.60K |
| 2026-09-28 | IDR 1,345.00 | -3.24% | IDR 1,365.00 | IDR 1,375.00 | IDR 1,340.00 | 12.80K |
| 2026-09-25 | IDR 1,390.00 | -0.36% | IDR 1,390.00 | IDR 1,395.00 | IDR 1,365.00 | 19.20K |
| 2026-09-24 | IDR 1,395.00 | -6.69% | IDR 1,495.00 | IDR 1,505.00 | IDR 1,370.00 | 159.80K |
| 2026-09-23 | IDR 1,495.00 | +3.46% | IDR 1,400.00 | IDR 1,515.00 | IDR 1,400.00 | 129.10K |
| 2026-09-22 | IDR 1,445.00 | -0.69% | IDR 1,410.00 | IDR 1,450.00 | IDR 1,370.00 | 5.70K |
| 2026-09-21 | IDR 1,455.00 | -0.68% | IDR 1,455.00 | IDR 1,455.00 | IDR 1,390.00 | 35.90K |
| 2026-09-18 | IDR 1,465.00 | -1.01% | IDR 1,470.00 | IDR 1,480.00 | IDR 1,365.00 | 58.20K |
| 2026-09-17 | IDR 1,480.00 | +0.68% | IDR 1,500.00 | IDR 1,500.00 | IDR 1,425.00 | 6.00K |
| 2026-09-16 | IDR 1,470.00 | 0.00% | IDR 1,470.00 | IDR 1,470.00 | IDR 1,425.00 | 31.00K |
| 2026-09-15 | IDR 1,470.00 | -1.01% | IDR 1,485.00 | IDR 1,500.00 | IDR 1,415.00 | 56.70K |
| 2026-09-14 | IDR 1,485.00 | -1.00% | IDR 1,490.00 | IDR 1,520.00 | IDR 1,415.00 | 34.90K |
| 2026-09-11 | IDR 1,500.00 | +7.91% | IDR 1,390.00 | IDR 1,555.00 | IDR 1,385.00 | 73.00K |
| 2026-09-10 | IDR 1,390.00 | -1.42% | IDR 1,410.00 | IDR 1,415.00 | IDR 1,390.00 | 4.60K |
| 2026-09-09 | IDR 1,410.00 | +0.36% | IDR 1,400.00 | IDR 1,450.00 | IDR 1,380.00 | 53.50K |
| 2026-09-08 | IDR 1,405.00 | +0.72% | IDR 1,400.00 | IDR 1,420.00 | IDR 1,385.00 | 17.70K |
| 2026-09-07 | IDR 1,395.00 | +0.36% | IDR 1,390.00 | IDR 1,405.00 | IDR 1,385.00 | 3.30K |
| 2026-09-04 | IDR 1,390.00 | -0.36% | IDR 1,395.00 | IDR 1,400.00 | IDR 1,385.00 | 21.90K |
| 2026-09-03 | IDR 1,395.00 | -0.71% | IDR 1,435.00 | IDR 1,435.00 | IDR 1,365.00 | 9.50K |
| 2026-09-02 | IDR 1,405.00 | +1.81% | IDR 1,385.00 | IDR 1,435.00 | IDR 1,365.00 | 53.40K |
| 2026-09-01 | IDR 1,380.00 | 0.00% | IDR 1,410.00 | IDR 1,435.00 | IDR 1,375.00 | 28.10K |
| 2026-08-31 | IDR 1,380.00 | -2.13% | IDR 1,480.00 | IDR 1,480.00 | IDR 1,380.00 | 30.60K |
| 2026-08-28 | IDR 1,410.00 | -0.35% | IDR 1,440.00 | IDR 1,440.00 | IDR 1,390.00 | 14.50K |
| 2026-08-27 | IDR 1,415.00 | +1.43% | IDR 1,395.00 | IDR 1,420.00 | IDR 1,385.00 | 18.60K |
| 2026-08-26 | IDR 1,395.00 | -1.06% | IDR 1,400.00 | IDR 1,420.00 | IDR 1,370.00 | 60.20K |
| 2026-08-25 | IDR 1,410.00 | 0.00% | IDR 1,410.00 | IDR 1,410.00 | IDR 1,410.00 | 0 |
| 2026-08-24 | IDR 1,410.00 | +0.36% | IDR 1,465.00 | IDR 1,465.00 | IDR 1,370.00 | 9.70K |
| 2026-08-21 | IDR 1,405.00 | 0.00% | IDR 1,405.00 | IDR 1,430.00 | IDR 1,385.00 | 4.00K |
| 2026-08-20 | IDR 1,405.00 | +1.08% | IDR 1,390.00 | IDR 1,420.00 | IDR 1,380.00 | 52.50K |
| 2026-08-19 | IDR 1,390.00 | -1.07% | IDR 1,390.00 | IDR 1,435.00 | IDR 1,390.00 | 2.40K |
| 2026-08-18 | IDR 1,405.00 | 0.00% | IDR 1,405.00 | IDR 1,445.00 | IDR 1,385.00 | 16.20K |
| 2026-08-14 | IDR 1,405.00 | -2.77% | IDR 1,475.00 | IDR 1,475.00 | IDR 1,390.00 | 51.20K |
| 2026-08-13 | IDR 1,445.00 | +7.84% | IDR 1,340.00 | IDR 1,450.00 | IDR 1,325.00 | 106.80K |
| 2026-08-12 | IDR 1,340.00 | -1.47% | IDR 1,360.00 | IDR 1,385.00 | IDR 1,340.00 | 11.00K |
| 2026-08-11 | IDR 1,360.00 | -1.45% | IDR 1,380.00 | IDR 1,400.00 | IDR 1,355.00 | 19.60K |
| 2026-08-10 | IDR 1,380.00 | -0.36% | IDR 1,385.00 | IDR 1,395.00 | IDR 1,375.00 | 25.80K |
| 2026-08-07 | IDR 1,385.00 | +0.73% | IDR 1,375.00 | IDR 1,410.00 | IDR 1,360.00 | 31.70K |
| 2026-08-06 | IDR 1,375.00 | -0.72% | IDR 1,385.00 | IDR 1,385.00 | IDR 1,355.00 | 13.30K |
| 2026-08-05 | IDR 1,385.00 | -0.72% | IDR 1,390.00 | IDR 1,410.00 | IDR 1,370.00 | 18.90K |
| 2026-08-04 | IDR 1,395.00 | +1.82% | IDR 1,355.00 | IDR 1,395.00 | IDR 1,355.00 | 46.00K |
| 2026-08-03 | IDR 1,370.00 | -6.80% | IDR 1,475.00 | IDR 1,485.00 | IDR 1,360.00 | 212.00K |
| 2026-07-31 | IDR 1,470.00 | -8.13% | IDR 1,595.00 | IDR 1,600.00 | IDR 1,400.00 | 277.20K |
| 2026-07-30 | IDR 1,600.00 | +15.94% | IDR 1,380.00 | IDR 1,600.00 | IDR 1,335.00 | 45.10K |
| 2026-07-29 | IDR 1,380.00 | -1.43% | IDR 1,355.00 | IDR 1,395.00 | IDR 1,330.00 | 5.80K |
| 2026-07-28 | IDR 1,400.00 | -0.36% | IDR 1,400.00 | IDR 1,405.00 | IDR 1,350.00 | 8.40K |
| 2026-07-27 | IDR 1,405.00 | +0.72% | IDR 1,395.00 | IDR 1,410.00 | IDR 1,375.00 | 7.20K |
| 2026-07-24 | IDR 1,395.00 | -0.71% | IDR 1,460.00 | IDR 1,460.00 | IDR 1,385.00 | 4.80K |
| 2026-07-23 | IDR 1,405.00 | -2.09% | IDR 1,435.00 | IDR 1,435.00 | IDR 1,390.00 | 49.60K |
| 2026-07-22 | IDR 1,435.00 | +2.50% | IDR 1,400.00 | IDR 1,435.00 | IDR 1,380.00 | 16.00K |
| 2026-07-21 | IDR 1,400.00 | +1.45% | IDR 1,415.00 | IDR 1,420.00 | IDR 1,380.00 | 8.50K |
| 2026-07-20 | IDR 1,380.00 | -1.08% | IDR 1,395.00 | IDR 1,420.00 | IDR 1,380.00 | 5.00K |
| 2026-07-17 | IDR 1,395.00 | -1.41% | IDR 1,385.00 | IDR 1,415.00 | IDR 1,345.00 | 3.60K |
| 2026-07-16 | IDR 1,415.00 | +1.43% | IDR 1,395.00 | IDR 1,450.00 | IDR 1,310.00 | 7.50K |
| 2026-07-15 | IDR 1,395.00 | +0.36% | IDR 1,390.00 | IDR 1,395.00 | IDR 1,360.00 | 5.00K |
| 2026-07-14 | IDR 1,390.00 | +4.51% | IDR 1,350.00 | IDR 1,400.00 | IDR 1,330.00 | 9.70K |
| 2026-07-13 | IDR 1,330.00 | -6.34% | IDR 1,320.00 | IDR 1,390.00 | IDR 1,320.00 | 9.90K |
| 2026-07-10 | IDR 1,420.00 | +0.35% | IDR 1,390.00 | IDR 1,430.00 | IDR 1,390.00 | 3.80K |
| 2026-07-09 | IDR 1,415.00 | +1.80% | IDR 1,390.00 | IDR 1,415.00 | IDR 1,390.00 | 4.60K |
| 2026-07-08 | IDR 1,390.00 | -1.77% | IDR 1,395.00 | IDR 1,395.00 | IDR 1,335.00 | 5.90K |
| 2026-07-07 | IDR 1,415.00 | +5.60% | IDR 1,340.00 | IDR 1,420.00 | IDR 1,305.00 | 18.30K |
| 2026-07-06 | IDR 1,340.00 | 0.00% | IDR 1,330.00 | IDR 1,355.00 | IDR 1,310.00 | 1.50K |
| 2026-07-03 | IDR 1,340.00 | -0.37% | IDR 1,345.00 | IDR 1,345.00 | IDR 1,330.00 | 3.00K |
| 2026-07-02 | IDR 1,345.00 | +3.07% | IDR 1,330.00 | IDR 1,345.00 | IDR 1,330.00 | 1.80K |
| 2026-07-01 | IDR 1,305.00 | +3.57% | IDR 1,310.00 | IDR 1,350.00 | IDR 1,275.00 | 15.30K |
| 2026-06-30 | IDR 1,260.00 | +1.61% | IDR 1,225.00 | IDR 1,260.00 | IDR 1,225.00 | 5.30K |
| 2026-06-29 | IDR 1,240.00 | -3.50% | IDR 1,285.00 | IDR 1,295.00 | IDR 1,235.00 | 6.40K |
| 2026-06-26 | IDR 1,285.00 | +0.39% | IDR 1,280.00 | IDR 1,315.00 | IDR 1,265.00 | 8.30K |
| 2026-06-25 | IDR 1,280.00 | +1.19% | IDR 1,285.00 | IDR 1,310.00 | IDR 1,250.00 | 6.60K |
| 2026-06-24 | IDR 1,265.00 | -3.44% | IDR 1,305.00 | IDR 1,305.00 | IDR 1,255.00 | 7.80K |
| 2026-06-23 | IDR 1,310.00 | -3.32% | IDR 1,355.00 | IDR 1,380.00 | IDR 1,260.00 | 16.80K |
| 2026-06-22 | IDR 1,355.00 | +1.12% | IDR 1,340.00 | IDR 1,450.00 | IDR 1,260.00 | 35.90K |
| 2026-06-19 | IDR 1,340.00 | -2.19% | IDR 1,355.00 | IDR 1,390.00 | IDR 1,305.00 | 23.40K |
| 2026-06-18 | IDR 1,370.00 | -5.52% | IDR 1,450.00 | IDR 1,450.00 | IDR 1,355.00 | 13.00K |
| 2026-06-17 | IDR 1,450.00 | -0.68% | IDR 1,535.00 | IDR 1,575.00 | IDR 1,300.00 | 99.00K |
| 2026-06-15 | IDR 1,460.00 | +24.79% | IDR 1,175.00 | IDR 1,460.00 | IDR 1,170.00 | 243.20K |
| 2026-06-12 | IDR 1,170.00 | +2.18% | IDR 1,165.00 | IDR 1,365.00 | IDR 1,130.00 | 44.00K |
| 2026-06-11 | IDR 1,145.00 | -6.53% | IDR 1,220.00 | IDR 1,225.00 | IDR 1,140.00 | 10.30K |
| 2026-06-10 | IDR 1,225.00 | +9.87% | IDR 1,155.00 | IDR 1,300.00 | IDR 1,100.00 | 23.50K |
| 2026-06-09 | IDR 1,115.00 | -2.62% | IDR 1,125.00 | IDR 1,250.00 | IDR 1,110.00 | 18.80K |
| 2026-06-08 | IDR 1,145.00 | -4.18% | IDR 1,165.00 | IDR 1,165.00 | IDR 1,025.00 | 31.70K |
| 2026-06-05 | IDR 1,195.00 | +3.02% | IDR 1,240.00 | IDR 1,240.00 | IDR 1,165.00 | 2.50K |
| 2026-06-04 | IDR 1,160.00 | -3.73% | IDR 1,190.00 | IDR 1,190.00 | IDR 1,060.00 | 15.80K |
| 2026-06-03 | IDR 1,205.00 | -2.03% | IDR 1,235.00 | IDR 1,250.00 | IDR 1,205.00 | 9.70K |
| 2026-06-02 | IDR 1,230.00 | -2.38% | IDR 1,260.00 | IDR 1,260.00 | IDR 1,230.00 | 12.50K |
| 2026-05-29 | IDR 1,260.00 | -0.79% | IDR 1,315.00 | IDR 1,315.00 | IDR 1,245.00 | 7.30K |
| 2026-05-28 | IDR 1,270.00 | 0.00% | IDR 1,270.00 | IDR 1,270.00 | IDR 1,270.00 | 0 |
| 2026-05-27 | IDR 1,270.00 | 0.00% | IDR 1,270.00 | IDR 1,270.00 | IDR 1,270.00 | 0 |
| 2026-05-26 | IDR 1,270.00 | +1.60% | IDR 1,295.00 | IDR 1,505.00 | IDR 1,250.00 | 40.90K |