PT Jakarta Setiabudi Internasional Tbk(ID:JSPT)
Rp1,230.00-15.00 (-1.20%)
ID:JSPT
PT Jakarta Setiabudi Internasional Tbk historical prices
Rp1,230.00
At close:-15.00 (-1.20%)
PT Jakarta Setiabudi Internasional Tbk (JSPT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,245.00 | 1,255.00 | 1,225.00 | 1,230.00 | 1,230.00 | -1.20% | 2,600 | 0.08 |
| Nov 10, 2026 | 1,215.00 | 1,280.00 | 1,210.00 | 1,245.00 | 1,245.00 | -1.58% | 6,800 | 0.19 |
| Nov 09, 2026 | 1,295.00 | 1,410.00 | 1,215.00 | 1,215.00 | 1,215.00 | -3.95% | 18,700 | 0.53 |
| Nov 06, 2026 | 1,350.00 | 1,350.00 | 1,265.00 | 1,265.00 | 1,265.00 | -6.99% | 21,600 | 0.62 |
| Nov 05, 2026 | 1,325.00 | 1,375.00 | 1,325.00 | 1,360.00 | 1,360.00 | +4.62% | 4,900 | 0.14 |
| Nov 04, 2026 | 1,275.00 | 1,405.00 | 1,200.00 | 1,300.00 | 1,300.00 | +1.96% | 4,300 | 0.12 |
| Nov 03, 2026 | 1,280.00 | 1,395.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.39% | 10,000 | 0.28 |
| Nov 02, 2026 | 1,270.00 | 1,435.00 | 1,270.00 | 1,280.00 | 1,280.00 | +0.79% | 7,900 | 0.22 |
| Oct 30, 2026 | 1,275.00 | 1,275.00 | 1,265.00 | 1,270.00 | 1,270.00 | +1.20% | 8,000 | 0.22 |
| Oct 29, 2026 | 1,345.00 | 1,360.00 | 1,255.00 | 1,255.00 | 1,255.00 | 0.00% | 4,100 | 0.10 |
| Oct 28, 2026 | 1,285.00 | 1,285.00 | 1,235.00 | 1,255.00 | 1,255.00 | -2.71% | 6,700 | 0.15 |
| Oct 27, 2026 | 1,310.00 | 1,320.00 | 1,290.00 | 1,290.00 | 1,290.00 | -2.64% | 11,700 | 0.26 |
| Oct 26, 2026 | 1,300.00 | 1,325.00 | 1,300.00 | 1,325.00 | 1,325.00 | 0.00% | 8,500 | 0.19 |
| Oct 23, 2026 | 1,290.00 | 1,330.00 | 1,285.00 | 1,325.00 | 1,325.00 | +2.71% | 7,500 | 0.17 |
| Oct 22, 2026 | 1,330.00 | 1,330.00 | 1,250.00 | 1,290.00 | 1,290.00 | -0.77% | 27,400 | 0.62 |
| Oct 21, 2026 | 1,230.00 | 1,515.00 | 1,230.00 | 1,300.00 | 1,300.00 | +7.00% | 719,500 | 21.74 |
| Oct 20, 2026 | 1,230.00 | 1,230.00 | 1,145.00 | 1,215.00 | 1,215.00 | -1.22% | 19,200 | 0.57 |
| Oct 19, 2026 | 1,240.00 | 1,240.00 | 1,230.00 | 1,230.00 | 1,230.00 | -6.82% | 6,300 | 0.19 |
| Oct 16, 2026 | 1,345.00 | 1,345.00 | 1,165.00 | 1,320.00 | 1,320.00 | -3.30% | 35,700 | 1.07 |
| Oct 15, 2026 | 1,330.00 | 1,365.00 | 1,330.00 | 1,365.00 | 1,365.00 | -0.36% | 1,500 | 0.04 |
| Oct 14, 2026 | 1,355.00 | 1,370.00 | 1,355.00 | 1,370.00 | 1,370.00 | +1.11% | 3,200 | 0.10 |
| Oct 13, 2026 | 1,350.00 | 1,355.00 | 1,320.00 | 1,355.00 | 1,355.00 | 0.00% | 4,400 | 0.13 |
| Oct 12, 2026 | 1,355.00 | 1,375.00 | 1,350.00 | 1,355.00 | 1,355.00 | -2.52% | 4,400 | 0.13 |
| Oct 09, 2026 | 1,350.00 | 1,390.00 | 1,350.00 | 1,390.00 | 1,390.00 | +2.21% | 900 | 0.03 |
| Oct 08, 2026 | 1,400.00 | 1,400.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.00% | 2,300 | 0.07 |
| Oct 07, 2026 | 1,365.00 | 1,365.00 | 1,340.00 | 1,360.00 | 1,360.00 | 0.00% | 2,900 | 0.09 |
| Oct 06, 2026 | 1,365.00 | 1,365.00 | 1,355.00 | 1,360.00 | 1,360.00 | +1.49% | 3,600 | 0.11 |
| Oct 05, 2026 | 1,340.00 | 1,370.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.00% | 9,000 | 0.27 |
| Oct 02, 2026 | 1,340.00 | 1,360.00 | 1,340.00 | 1,340.00 | 1,340.00 | -2.19% | 2,700 | 0.08 |
| Oct 01, 2026 | 1,370.00 | 1,370.00 | 1,345.00 | 1,370.00 | 1,370.00 | 0.00% | 3,000 | 0.09 |
| Sep 30, 2026 | 1,375.00 | 1,375.00 | 1,345.00 | 1,370.00 | 1,370.00 | 0.00% | 5,700 | 0.17 |
| Sep 29, 2026 | 1,345.00 | 1,395.00 | 1,340.00 | 1,370.00 | 1,370.00 | +1.86% | 72,600 | 2.22 |
| Sep 28, 2026 | 1,365.00 | 1,375.00 | 1,340.00 | 1,345.00 | 1,345.00 | -3.24% | 12,800 | 0.39 |
| Sep 25, 2026 | 1,390.00 | 1,395.00 | 1,365.00 | 1,390.00 | 1,390.00 | -0.36% | 19,200 | 0.59 |
| Sep 24, 2026 | 1,495.00 | 1,505.00 | 1,370.00 | 1,395.00 | 1,395.00 | -6.69% | 159,800 | 5.31 |
| Sep 23, 2026 | 1,400.00 | 1,515.00 | 1,400.00 | 1,495.00 | 1,495.00 | +3.46% | 129,100 | 4.58 |
| Sep 22, 2026 | 1,410.00 | 1,450.00 | 1,370.00 | 1,445.00 | 1,445.00 | -0.69% | 5,700 | 0.20 |
| Sep 21, 2026 | 1,455.00 | 1,455.00 | 1,390.00 | 1,455.00 | 1,455.00 | -0.68% | 35,900 | 1.29 |
| Sep 18, 2026 | 1,470.00 | 1,480.00 | 1,365.00 | 1,465.00 | 1,465.00 | -1.01% | 58,200 | 2.15 |
| Sep 17, 2026 | 1,500.00 | 1,500.00 | 1,425.00 | 1,480.00 | 1,480.00 | +0.68% | 6,000 | 0.22 |
| Sep 16, 2026 | 1,470.00 | 1,470.00 | 1,425.00 | 1,470.00 | 1,470.00 | 0.00% | 31,000 | 1.13 |
| Sep 15, 2026 | 1,485.00 | 1,500.00 | 1,415.00 | 1,470.00 | 1,470.00 | -1.01% | 56,700 | 2.12 |
| Sep 14, 2026 | 1,490.00 | 1,520.00 | 1,415.00 | 1,485.00 | 1,485.00 | -1.00% | 34,900 | 1.26 |
| Sep 11, 2026 | 1,390.00 | 1,555.00 | 1,385.00 | 1,500.00 | 1,500.00 | +7.91% | 73,000 | 2.74 |
| Sep 10, 2026 | 1,410.00 | 1,415.00 | 1,390.00 | 1,390.00 | 1,390.00 | -1.42% | 4,600 | 0.15 |
| Sep 09, 2026 | 1,400.00 | 1,450.00 | 1,380.00 | 1,410.00 | 1,410.00 | +0.36% | 53,500 | 1.77 |
| Sep 08, 2026 | 1,400.00 | 1,420.00 | 1,385.00 | 1,405.00 | 1,405.00 | +0.72% | 17,700 | 0.59 |
| Sep 07, 2026 | 1,390.00 | 1,405.00 | 1,385.00 | 1,395.00 | 1,395.00 | +0.36% | 3,300 | 0.11 |
| Sep 04, 2026 | 1,395.00 | 1,400.00 | 1,385.00 | 1,390.00 | 1,390.00 | -0.36% | 21,900 | 0.72 |
| Sep 03, 2026 | 1,435.00 | 1,435.00 | 1,365.00 | 1,395.00 | 1,395.00 | -0.71% | 9,500 | 0.31 |
