Price History - JSPT

Kembali ke Company
Ticker: JSPT
Company: Jakarta Setiabudi Internasional Tbk
Date Open High Low Close Volume Value
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
10-Dec-2025 3,350.00 3,350.00 3,290.00 3,290.00 34,500 0
09-Dec-2025 3,320.00 3,350.00 3,300.00 3,330.00 51,400 0
08-Dec-2025 3,350.00 3,380.00 3,320.00 3,350.00 31,900 0
05-Dec-2025 3,350.00 3,370.00 3,330.00 3,340.00 14,400 0
04-Dec-2025 3,380.00 3,380.00 3,320.00 3,330.00 23,800 0
03-Dec-2025 3,460.00 3,460.00 3,300.00 3,360.00 32,800 0
02-Dec-2025 3,470.00 3,490.00 3,400.00 3,460.00 14,900 0
01-Dec-2025 3,550.00 3,590.00 3,440.00 3,470.00 27,900 0
28-Nov-2025 3,620.00 3,620.00 3,420.00 3,500.00 10,400 0
27-Nov-2025 3,620.00 3,620.00 3,460.00 3,580.00 34,800 0
26-Nov-2025 3,800.00 3,800.00 3,400.00 3,590.00 135,200 0
25-Nov-2025 3,970.00 4,100.00 3,610.00 3,690.00 341,600 0
24-Nov-2025 3,380.00 4,220.00 3,350.00 4,220.00 873,400 0
21-Nov-2025 3,360.00 3,390.00 3,310.00 3,380.00 7,300 0
20-Nov-2025 3,310.00 3,430.00 3,310.00 3,360.00 20,300 0
19-Nov-2025 3,280.00 3,350.00 3,250.00 3,260.00 29,600 0
18-Nov-2025 3,260.00 3,310.00 3,210.00 3,250.00 5,200 0
17-Nov-2025 3,320.00 3,350.00 3,250.00 3,320.00 9,200 0
14-Nov-2025 3,370.00 3,390.00 3,280.00 3,320.00 13,400 0
13-Nov-2025 3,330.00 3,400.00 3,310.00 3,310.00 19,600 0
12-Nov-2025 3,420.00 3,450.00 3,240.00 3,310.00 95,200 0
11-Nov-2025 3,450.00 3,460.00 3,370.00 3,420.00 22,900 0
10-Nov-2025 3,550.00 3,560.00 3,390.00 3,430.00 42,500 0
07-Nov-2025 3,460.00 3,490.00 3,450.00 3,480.00 6,100 0
06-Nov-2025 3,430.00 3,550.00 3,400.00 3,460.00 12,100 0
05-Nov-2025 3,420.00 3,460.00 3,400.00 3,420.00 11,700 0
04-Nov-2025 3,510.00 3,510.00 3,400.00 3,420.00 16,400 0
03-Nov-2025 3,450.00 3,490.00 3,440.00 3,460.00 8,500 0
31-Oct-2025 3,450.00 3,530.00 3,350.00 3,450.00 54,600 0
30-Oct-2025 3,450.00 4,300.00 3,400.00 3,500.00 135,900 0
29-Oct-2025 3,510.00 3,510.00 3,420.00 3,450.00 3,400 0
28-Oct-2025 3,430.00 3,530.00 3,370.00 3,420.00 25,100 0
27-Oct-2025 3,560.00 3,590.00 3,350.00 3,430.00 14,000 0
24-Oct-2025 3,520.00 3,600.00 3,500.00 3,560.00 5,200 0
23-Oct-2025 3,610.00 3,780.00 3,510.00 3,510.00 14,300 0
22-Oct-2025 3,710.00 3,740.00 3,560.00 3,610.00 14,400 0
21-Oct-2025 3,840.00 3,890.00 3,650.00 3,740.00 22,600 0
20-Oct-2025 3,900.00 3,910.00 3,560.00 3,660.00 48,100 0
17-Oct-2025 3,430.00 3,950.00 3,410.00 3,730.00 41,700 0
16-Oct-2025 3,520.00 3,520.00 3,350.00 3,410.00 13,600 0
15-Oct-2025 3,520.00 3,580.00 3,350.00 3,530.00 29,100 0
14-Oct-2025 3,640.00 3,640.00 3,350.00 3,520.00 24,400 0
13-Oct-2025 3,900.00 3,900.00 3,500.00 3,600.00 44,800 0
10-Oct-2025 4,770.00 4,770.00 3,500.00 3,900.00 419,100 0
09-Oct-2025 3,060.00 3,820.00 3,060.00 3,820.00 131,400 0
08-Oct-2025 3,360.00 3,460.00 3,000.00 3,060.00 102,900 0
07-Oct-2025 3,400.00 3,420.00 3,360.00 3,360.00 12,400 0