Price History - JSPT

Kembali ke Company
Ticker: JSPT
Company: Jakarta Setiabudi Internasional Tbk
Date Open High Low Close Volume Value
10-Mar-2022 760.00 760.00 760.00 760.00 0 0
09-Mar-2022 760.00 760.00 760.00 760.00 0 0
08-Mar-2022 760.00 760.00 760.00 760.00 0 0
07-Mar-2022 760.00 760.00 760.00 760.00 0 0
04-Mar-2022 760.00 760.00 760.00 760.00 0 0
02-Mar-2022 760.00 760.00 760.00 760.00 0 0
01-Mar-2022 760.00 760.00 760.00 760.00 0 0
25-Feb-2022 815.00 815.00 755.00 760.00 800 0
24-Feb-2022 810.00 810.00 810.00 810.00 100 0
23-Feb-2022 800.00 800.00 800.00 800.00 0 0
22-Feb-2022 800.00 800.00 800.00 800.00 5,000 0
21-Feb-2022 770.00 770.00 770.00 770.00 2,000 0
18-Feb-2022 765.00 765.00 765.00 765.00 200 0
17-Feb-2022 815.00 815.00 815.00 815.00 0 0
16-Feb-2022 815.00 815.00 815.00 815.00 2,000 0
15-Feb-2022 810.00 810.00 810.00 810.00 400 0
14-Feb-2022 765.00 765.00 765.00 765.00 0 0
11-Feb-2022 765.00 765.00 765.00 765.00 0 0
10-Feb-2022 765.00 765.00 765.00 765.00 100 0
09-Feb-2022 760.00 760.00 760.00 760.00 100 0
08-Feb-2022 815.00 815.00 815.00 815.00 0 0
07-Feb-2022 815.00 815.00 815.00 815.00 0 0
04-Feb-2022 815.00 815.00 815.00 815.00 0 0
03-Feb-2022 815.00 815.00 815.00 815.00 0 0
02-Feb-2022 815.00 815.00 815.00 815.00 100 0
31-Jan-2022 815.00 815.00 815.00 815.00 0 0
28-Jan-2022 815.00 815.00 815.00 815.00 0 0
27-Jan-2022 815.00 815.00 815.00 815.00 0 0
26-Jan-2022 815.00 815.00 815.00 815.00 0 0
25-Jan-2022 815.00 815.00 815.00 815.00 0 0
24-Jan-2022 815.00 815.00 815.00 815.00 0 0
21-Jan-2022 815.00 815.00 815.00 815.00 0 0
20-Jan-2022 815.00 815.00 815.00 815.00 0 0
19-Jan-2022 815.00 815.00 815.00 815.00 200 0
18-Jan-2022 815.00 815.00 815.00 815.00 0 0
17-Jan-2022 815.00 815.00 815.00 815.00 0 0
14-Jan-2022 815.00 815.00 815.00 815.00 0 0
13-Jan-2022 815.00 815.00 815.00 815.00 100 0
12-Jan-2022 765.00 765.00 765.00 765.00 0 0
11-Jan-2022 765.00 765.00 765.00 765.00 600 0
10-Jan-2022 755.00 755.00 755.00 755.00 0 0
07-Jan-2022 755.00 755.00 755.00 755.00 0 0
06-Jan-2022 755.00 755.00 755.00 755.00 0 0
05-Jan-2022 755.00 755.00 755.00 755.00 0 0
04-Jan-2022 755.00 755.00 755.00 755.00 0 0
03-Jan-2022 755.00 755.00 755.00 755.00 200 0
30-Dec-2021 755.00 755.00 755.00 755.00 0 0
29-Dec-2021 755.00 755.00 755.00 755.00 0 0
28-Dec-2021 755.00 755.00 755.00 755.00 600 0
27-Dec-2021 755.00 755.00 755.00 755.00 0 0
24-Dec-2021 755.00 755.00 755.00 755.00 0 0
23-Dec-2021 755.00 755.00 755.00 755.00 0 0
22-Dec-2021 755.00 755.00 755.00 755.00 0 0
21-Dec-2021 755.00 755.00 755.00 755.00 0 0
20-Dec-2021 755.00 755.00 755.00 755.00 0 0
17-Dec-2021 755.00 755.00 755.00 755.00 0 0
16-Dec-2021 755.00 755.00 755.00 755.00 100 0
15-Dec-2021 780.00 780.00 780.00 780.00 0 0
14-Dec-2021 780.00 780.00 780.00 780.00 0 0
13-Dec-2021 780.00 780.00 780.00 780.00 0 0
10-Dec-2021 780.00 780.00 780.00 780.00 200 0
09-Dec-2021 820.00 820.00 770.00 780.00 300 0
08-Dec-2021 795.00 825.00 790.00 825.00 20,500 0
07-Dec-2021 845.00 845.00 845.00 845.00 500 0
06-Dec-2021 800.00 800.00 800.00 800.00 100 0
03-Dec-2021 800.00 800.00 800.00 800.00 0 0
02-Dec-2021 800.00 800.00 800.00 800.00 0 0
01-Dec-2021 800.00 800.00 800.00 800.00 0 0
30-Nov-2021 800.00 800.00 800.00 800.00 0 0
29-Nov-2021 800.00 800.00 800.00 800.00 0 0
26-Nov-2021 800.00 800.00 800.00 800.00 7,600 0
25-Nov-2021 800.00 800.00 800.00 800.00 0 0
24-Nov-2021 800.00 800.00 800.00 800.00 800 0
23-Nov-2021 800.00 800.00 760.00 795.00 14,000 0
22-Nov-2021 800.00 800.00 800.00 800.00 100 0
19-Nov-2021 800.00 800.00 785.00 795.00 1,000 0
18-Nov-2021 790.00 790.00 790.00 790.00 1,000 0
17-Nov-2021 795.00 795.00 795.00 795.00 0 0
16-Nov-2021 795.00 795.00 795.00 795.00 0 0
15-Nov-2021 750.00 795.00 750.00 795.00 600 0
12-Nov-2021 795.00 800.00 795.00 800.00 200 0
11-Nov-2021 800.00 800.00 800.00 800.00 0 0
10-Nov-2021 800.00 800.00 800.00 800.00 0 0
09-Nov-2021 800.00 800.00 800.00 800.00 0 0
08-Nov-2021 800.00 800.00 800.00 800.00 500 0
05-Nov-2021 800.00 800.00 800.00 800.00 200 0
04-Nov-2021 795.00 795.00 795.00 795.00 100 0
03-Nov-2021 795.00 795.00 795.00 795.00 900 0
02-Nov-2021 775.00 775.00 775.00 775.00 0 0
01-Nov-2021 775.00 775.00 775.00 775.00 0 0
29-Oct-2021 775.00 775.00 775.00 775.00 100 0
28-Oct-2021 775.00 775.00 775.00 775.00 0 0
27-Oct-2021 775.00 775.00 775.00 775.00 500 0
26-Oct-2021 775.00 775.00 775.00 775.00 100 0
25-Oct-2021 790.00 790.00 790.00 790.00 100 0
22-Oct-2021 790.00 790.00 790.00 790.00 0 0
21-Oct-2021 790.00 790.00 790.00 790.00 0 0
19-Oct-2021 790.00 790.00 790.00 790.00 600 0
18-Oct-2021 775.00 775.00 775.00 775.00 0 0
15-Oct-2021 775.00 775.00 775.00 775.00 0 0