Price History - JSPT

Kembali ke Company
Ticker: JSPT
Company: Jakarta Setiabudi Internasional Tbk
Date Open High Low Close Volume Value
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
14-Oct-2021 775.00 775.00 775.00 775.00 300 0
13-Oct-2021 775.00 775.00 775.00 775.00 100 0
12-Oct-2021 785.00 785.00 775.00 775.00 800 0
11-Oct-2021 790.00 790.00 790.00 790.00 200 0
08-Oct-2021 790.00 790.00 790.00 790.00 100 0
07-Oct-2021 770.00 770.00 770.00 770.00 100 0
06-Oct-2021 810.00 825.00 785.00 785.00 2,200 0
05-Oct-2021 790.00 890.00 780.00 820.00 1,400 0
04-Oct-2021 790.00 790.00 790.00 790.00 0 0
01-Oct-2021 790.00 790.00 790.00 790.00 0 0
30-Sep-2021 790.00 790.00 790.00 790.00 0 0
29-Sep-2021 790.00 790.00 790.00 790.00 900 0
28-Sep-2021 790.00 790.00 790.00 790.00 100 0
27-Sep-2021 790.00 790.00 790.00 790.00 0 0
24-Sep-2021 795.00 795.00 790.00 790.00 300 0
23-Sep-2021 795.00 795.00 795.00 795.00 1,100 0
22-Sep-2021 770.00 770.00 770.00 770.00 0 0
21-Sep-2021 770.00 770.00 770.00 770.00 0 0
20-Sep-2021 770.00 770.00 770.00 770.00 1,300 0
17-Sep-2021 770.00 770.00 770.00 770.00 0 0
16-Sep-2021 770.00 770.00 770.00 770.00 200 0
15-Sep-2021 765.00 765.00 765.00 765.00 100 0
14-Sep-2021 760.00 760.00 760.00 760.00 0 0
13-Sep-2021 760.00 760.00 760.00 760.00 0 0
10-Sep-2021 760.00 760.00 760.00 760.00 0 0
09-Sep-2021 760.00 760.00 760.00 760.00 0 0
08-Sep-2021 760.00 760.00 760.00 760.00 0 0
07-Sep-2021 760.00 760.00 760.00 760.00 0 0
06-Sep-2021 760.00 760.00 760.00 760.00 0 0
03-Sep-2021 760.00 760.00 760.00 760.00 0 0
02-Sep-2021 765.00 765.00 760.00 760.00 1,000 0
01-Sep-2021 765.00 765.00 765.00 765.00 0 0
31-Aug-2021 765.00 765.00 765.00 765.00 0 0
30-Aug-2021 765.00 765.00 765.00 765.00 0 0
27-Aug-2021 765.00 765.00 765.00 765.00 0 0
26-Aug-2021 765.00 765.00 765.00 765.00 300 0
25-Aug-2021 800.00 800.00 755.00 760.00 1,600 0
24-Aug-2021 780.00 800.00 745.00 800.00 16,200 0
23-Aug-2021 800.00 800.00 800.00 800.00 2,700 0
20-Aug-2021 800.00 800.00 800.00 800.00 100 0
19-Aug-2021 805.00 805.00 800.00 800.00 10,600 0
18-Aug-2021 825.00 825.00 825.00 825.00 0 0
16-Aug-2021 825.00 825.00 825.00 825.00 0 0
13-Aug-2021 825.00 825.00 825.00 825.00 0 0
12-Aug-2021 825.00 825.00 825.00 825.00 0 0
10-Aug-2021 825.00 825.00 825.00 825.00 0 0
09-Aug-2021 825.00 825.00 825.00 825.00 0 0