Price History - JSPT

Kembali ke Company
Ticker: JSPT
Company: Jakarta Setiabudi Internasional Tbk
Date Open High Low Close Volume Value
19-May-2026 1,350.00 1,390.00 1,340.00 1,340.00 4,000 0
18-May-2026 1,405.00 1,405.00 1,355.00 1,400.00 16,700 0
15-May-2026 1,405.00 1,405.00 1,405.00 1,405.00 0 0
14-May-2026 1,405.00 1,405.00 1,405.00 1,405.00 0 0
13-May-2026 1,440.00 1,450.00 1,400.00 1,405.00 10,500 0
12-May-2026 1,475.00 1,475.00 1,380.00 1,440.00 17,100 0
11-May-2026 1,495.00 1,495.00 1,365.00 1,475.00 14,400 0
08-May-2026 1,505.00 1,510.00 1,485.00 1,495.00 7,500 0
07-May-2026 1,500.00 1,505.00 1,495.00 1,505.00 7,800 0
06-May-2026 1,495.00 1,500.00 1,470.00 1,480.00 4,500 0
05-May-2026 1,470.00 1,510.00 1,425.00 1,495.00 17,900 0
04-May-2026 1,495.00 1,495.00 1,430.00 1,470.00 32,000 0
30-Apr-2026 1,435.00 1,435.00 1,385.00 1,425.00 7,700 0
29-Apr-2026 1,365.00 1,440.00 1,365.00 1,430.00 10,900 0
28-Apr-2026 1,430.00 1,500.00 1,300.00 1,400.00 36,500 0
27-Apr-2026 1,480.00 1,480.00 1,305.00 1,430.00 26,000 0
24-Apr-2026 1,500.00 1,510.00 1,360.00 1,455.00 50,400 0
23-Apr-2026 1,690.00 1,770.00 1,480.00 1,490.00 495,700 0
22-Apr-2026 1,680.00 1,900.00 1,555.00 1,690.00 387,900 0
21-Apr-2026 1,490.00 1,715.00 1,470.00 1,680.00 133,500 0
20-Apr-2026 1,500.00 1,505.00 1,470.00 1,470.00 47,700 0
17-Apr-2026 1,510.00 1,510.00 1,475.00 1,500.00 35,400 0
16-Apr-2026 1,510.00 1,585.00 1,475.00 1,490.00 80,200 0
15-Apr-2026 1,490.00 1,600.00 1,490.00 1,500.00 81,100 0
14-Apr-2026 1,480.00 1,780.00 1,410.00 1,490.00 317,600 0
13-Apr-2026 1,485.00 1,800.00 1,390.00 1,425.00 131,700 0
10-Apr-2026 1,415.00 1,740.00 1,415.00 1,485.00 101,400 0
09-Apr-2026 1,405.00 1,405.00 1,390.00 1,400.00 3,700 0
08-Apr-2026 1,340.00 1,435.00 1,340.00 1,405.00 40,000 0
07-Apr-2026 1,315.00 1,395.00 1,315.00 1,395.00 4,600 0
06-Apr-2026 1,440.00 1,440.00 1,370.00 1,405.00 6,800 0
02-Apr-2026 1,415.00 1,425.00 1,360.00 1,405.00 9,800 0
01-Apr-2026 1,440.00 1,485.00 1,400.00 1,405.00 14,500 0
31-Mar-2026 1,420.00 1,450.00 1,400.00 1,440.00 3,100 0
30-Mar-2026 1,440.00 1,440.00 1,395.00 1,420.00 3,700 0
27-Mar-2026 1,445.00 1,495.00 1,400.00 1,440.00 3,700 0
26-Mar-2026 1,480.00 1,530.00 1,435.00 1,445.00 36,500 0
25-Mar-2026 1,555.00 1,555.00 1,365.00 1,420.00 149,600 0
17-Mar-2026 1,225.00 1,565.00 1,210.00 1,565.00 220,400 0
16-Mar-2026 1,300.00 1,300.00 1,225.00 1,255.00 19,500 0
13-Mar-2026 1,450.00 1,500.00 1,265.00 1,300.00 49,600 0
12-Mar-2026 1,500.00 1,545.00 1,455.00 1,475.00 21,700 0
11-Mar-2026 1,475.00 1,550.00 1,475.00 1,480.00 6,500 0
10-Mar-2026 1,505.00 1,635.00 1,475.00 1,485.00 25,300 0
09-Mar-2026 1,495.00 1,505.00 1,450.00 1,460.00 49,600 0
06-Mar-2026 1,410.00 1,565.00 1,410.00 1,495.00 24,500 0
05-Mar-2026 1,500.00 1,550.00 1,435.00 1,490.00 22,700 0
04-Mar-2026 1,675.00 1,680.00 1,420.00 1,430.00 66,100 0
03-Mar-2026 1,660.00 1,890.00 1,630.00 1,670.00 66,500 0
02-Mar-2026 1,950.00 1,950.00 1,660.00 1,660.00 80,500 0
27-Feb-2026 1,985.00 2,070.00 1,900.00 1,950.00 23,100 0
26-Feb-2026 2,020.00 2,050.00 1,920.00 1,980.00 69,800 0
25-Feb-2026 2,180.00 2,180.00 2,020.00 2,100.00 44,000 0
24-Feb-2026 2,290.00 2,290.00 2,180.00 2,200.00 26,000 0
23-Feb-2026 2,330.00 2,360.00 2,250.00 2,270.00 40,300 0
20-Feb-2026 2,350.00 2,370.00 2,330.00 2,330.00 14,800 0
19-Feb-2026 2,360.00 2,410.00 2,340.00 2,360.00 26,600 0
18-Feb-2026 2,430.00 2,440.00 2,350.00 2,360.00 35,800 0
13-Feb-2026 2,490.00 2,500.00 2,400.00 2,400.00 87,100 0
12-Feb-2026 2,800.00 3,000.00 2,400.00 2,420.00 530,600 0
11-Feb-2026 2,680.00 2,990.00 2,380.00 2,690.00 331,100 0
10-Feb-2026 2,480.00 2,890.00 2,400.00 2,620.00 106,200 0
09-Feb-2026 2,400.00 2,550.00 2,370.00 2,480.00 2,000 0
06-Feb-2026 2,580.00 2,580.00 2,350.00 2,500.00 13,200 0
05-Feb-2026 2,660.00 2,660.00 2,500.00 2,570.00 33,300 0
04-Feb-2026 3,130.00 3,140.00 2,660.00 2,660.00 69,400 0
03-Feb-2026 2,450.00 2,700.00 2,370.00 2,650.00 4,500 0
02-Feb-2026 2,690.00 2,780.00 2,380.00 2,450.00 17,400 0
30-Jan-2026 2,760.00 2,810.00 2,650.00 2,680.00 5,400 0
29-Jan-2026 2,730.00 2,730.00 2,330.00 2,670.00 9,800 0
28-Jan-2026 2,810.00 2,810.00 2,700.00 2,730.00 17,600 0
27-Jan-2026 2,850.00 2,850.00 2,780.00 2,810.00 14,200 0
26-Jan-2026 2,920.00 2,990.00 2,850.00 2,850.00 17,900 0
23-Jan-2026 3,000.00 3,000.00 2,900.00 2,900.00 13,500 0
22-Jan-2026 3,050.00 3,050.00 2,940.00 3,000.00 19,500 0
21-Jan-2026 3,230.00 3,230.00 3,000.00 3,010.00 44,400 0
20-Jan-2026 3,170.00 3,260.00 3,090.00 3,150.00 21,200 0
19-Jan-2026 3,200.00 3,200.00 3,140.00 3,170.00 24,500 0
15-Jan-2026 3,080.00 3,220.00 3,050.00 3,180.00 15,500 0
14-Jan-2026 3,100.00 3,240.00 3,100.00 3,100.00 2,900 0
13-Jan-2026 3,100.00 3,340.00 3,100.00 3,100.00 38,200 0
12-Jan-2026 3,110.00 3,110.00 3,070.00 3,090.00 7,400 0
09-Jan-2026 3,110.00 3,110.00 3,100.00 3,100.00 3,400 0
08-Jan-2026 3,150.00 3,150.00 3,050.00 3,120.00 5,700 0
07-Jan-2026 3,180.00 3,220.00 3,110.00 3,150.00 35,100 0
06-Jan-2026 3,190.00 3,320.00 3,110.00 3,180.00 14,100 0
05-Jan-2026 3,120.00 3,130.00 3,060.00 3,130.00 61,300 0
02-Jan-2026 3,160.00 3,190.00 3,110.00 3,120.00 5,200 0
30-Dec-2025 3,210.00 3,210.00 3,080.00 3,150.00 15,500 0
29-Dec-2025 3,180.00 3,270.00 2,700.00 3,140.00 36,200 0
24-Dec-2025 3,180.00 3,180.00 3,120.00 3,150.00 7,500 0
23-Dec-2025 3,230.00 3,230.00 3,150.00 3,160.00 9,200 0
22-Dec-2025 3,300.00 3,300.00 3,210.00 3,220.00 10,200 0
19-Dec-2025 3,320.00 3,320.00 3,210.00 3,270.00 4,500 0
18-Dec-2025 3,280.00 3,280.00 3,230.00 3,240.00 15,000 0
17-Dec-2025 3,300.00 3,340.00 3,240.00 3,300.00 12,400 0
16-Dec-2025 3,400.00 3,400.00 3,290.00 3,300.00 8,700 0
15-Dec-2025 3,250.00 3,800.00 3,240.00 3,330.00 77,800 0
12-Dec-2025 3,250.00 3,290.00 3,220.00 3,250.00 9,000 0
11-Dec-2025 3,290.00 3,330.00 3,250.00 3,290.00 8,700 0