Price History - JSPT

Kembali ke Company
Ticker: JSPT
Company: Jakarta Setiabudi Internasional Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 825.00 825.00 825.00 825.00 0 0
05-Aug-2021 850.00 850.00 825.00 825.00 2,600 0
04-Aug-2021 855.00 880.00 855.00 880.00 5,000 0
03-Aug-2021 855.00 855.00 855.00 855.00 0 0
02-Aug-2021 855.00 855.00 855.00 855.00 0 0
30-Jul-2021 855.00 855.00 855.00 855.00 0 0
29-Jul-2021 855.00 855.00 855.00 855.00 1,000 0
28-Jul-2021 800.00 800.00 800.00 800.00 1,200 0
27-Jul-2021 855.00 855.00 800.00 800.00 10,100 0
26-Jul-2021 805.00 805.00 805.00 805.00 0 0
23-Jul-2021 805.00 805.00 805.00 805.00 300 0
22-Jul-2021 805.00 805.00 805.00 805.00 0 0
21-Jul-2021 805.00 805.00 805.00 805.00 100 0
19-Jul-2021 805.00 805.00 805.00 805.00 0 0
16-Jul-2021 805.00 805.00 805.00 805.00 3,500 0
15-Jul-2021 835.00 835.00 835.00 835.00 0 0
14-Jul-2021 835.00 835.00 835.00 835.00 0 0
13-Jul-2021 835.00 835.00 835.00 835.00 700 0
12-Jul-2021 840.00 840.00 840.00 840.00 100 0
09-Jul-2021 850.00 850.00 850.00 850.00 0 0
08-Jul-2021 850.00 850.00 850.00 850.00 100 0
07-Jul-2021 855.00 855.00 855.00 855.00 0 0
06-Jul-2021 870.00 870.00 805.00 855.00 4,600 0
05-Jul-2021 860.00 870.00 860.00 860.00 600 0
02-Jul-2021 805.00 805.00 805.00 805.00 0 0
01-Jul-2021 890.00 890.00 805.00 805.00 300 0
30-Jun-2021 790.00 790.00 790.00 790.00 0 0
29-Jun-2021 790.00 790.00 790.00 790.00 0 0
28-Jun-2021 790.00 790.00 790.00 790.00 100 0
25-Jun-2021 785.00 785.00 785.00 785.00 100 0
24-Jun-2021 785.00 785.00 785.00 785.00 0 0
23-Jun-2021 785.00 785.00 785.00 785.00 1,100 0
22-Jun-2021 785.00 785.00 785.00 785.00 0 0
21-Jun-2021 785.00 785.00 785.00 785.00 0 0