Price History - JSPT

Kembali ke Company
Ticker: JSPT
Company: Jakarta Setiabudi Internasional Tbk
Date Open High Low Close Volume Value
06-Oct-2025 3,620.00 3,620.00 3,370.00 3,400.00 72,700 0
03-Oct-2025 3,670.00 3,670.00 3,560.00 3,620.00 4,800 0
02-Oct-2025 3,690.00 3,740.00 3,600.00 3,670.00 11,500 0
01-Oct-2025 3,690.00 3,790.00 3,670.00 3,700.00 9,000 0
30-Sep-2025 3,790.00 3,790.00 3,640.00 3,690.00 24,300 0
29-Sep-2025 3,780.00 3,810.00 3,750.00 3,750.00 3,400 0
26-Sep-2025 3,770.00 3,820.00 3,770.00 3,810.00 4,100 0
25-Sep-2025 3,800.00 3,820.00 3,750.00 3,770.00 4,600 0
24-Sep-2025 3,800.00 3,830.00 3,760.00 3,800.00 21,200 0
23-Sep-2025 3,810.00 3,850.00 3,800.00 3,830.00 17,300 0
22-Sep-2025 3,940.00 3,940.00 3,800.00 3,810.00 17,900 0
19-Sep-2025 3,880.00 3,900.00 3,870.00 3,880.00 5,700 0
18-Sep-2025 3,900.00 3,940.00 3,880.00 3,880.00 9,000 0
17-Sep-2025 3,910.00 3,990.00 3,900.00 3,900.00 53,800 0
16-Sep-2025 3,980.00 4,000.00 3,890.00 3,920.00 6,700 0
15-Sep-2025 4,040.00 4,040.00 3,920.00 4,000.00 12,800 0
12-Sep-2025 3,890.00 4,040.00 3,810.00 4,040.00 11,100 0
11-Sep-2025 3,910.00 3,910.00 3,790.00 3,890.00 20,000 0
10-Sep-2025 3,920.00 3,990.00 3,830.00 3,910.00 5,700 0
09-Sep-2025 4,220.00 4,240.00 3,720.00 3,930.00 20,200 0
08-Sep-2025 3,980.00 4,210.00 3,930.00 4,020.00 23,300 0
04-Sep-2025 4,000.00 4,050.00 3,980.00 3,990.00 7,900 0
03-Sep-2025 4,010.00 4,080.00 4,000.00 4,010.00 11,700 0
02-Sep-2025 4,050.00 4,090.00 3,980.00 4,010.00 11,200 0
01-Sep-2025 3,910.00 4,150.00 3,510.00 4,040.00 20,000 0
29-Aug-2025 4,010.00 4,060.00 3,900.00 3,970.00 17,200 0
28-Aug-2025 4,030.00 4,070.00 4,000.00 4,010.00 6,300 0
27-Aug-2025 4,140.00 4,140.00 4,020.00 4,070.00 4,900 0
26-Aug-2025 4,020.00 4,140.00 4,020.00 4,050.00 17,400 0
25-Aug-2025 4,140.00 4,140.00 4,000.00 4,000.00 23,100 0
22-Aug-2025 4,100.00 4,190.00 4,000.00 4,050.00 17,200 0
21-Aug-2025 4,200.00 4,290.00 4,100.00 4,110.00 14,300 0
20-Aug-2025 4,240.00 4,240.00 4,160.00 4,170.00 16,800 0
19-Aug-2025 4,280.00 4,280.00 4,080.00 4,200.00 18,200 0
15-Aug-2025 4,080.00 4,480.00 4,080.00 4,250.00 71,500 0
14-Aug-2025 4,000.00 4,510.00 3,990.00 4,080.00 45,600 0
13-Aug-2025 4,100.00 4,120.00 3,950.00 4,000.00 36,700 0
12-Aug-2025 4,140.00 4,140.00 3,990.00 4,100.00 22,500 0
11-Aug-2025 4,200.00 4,210.00 4,120.00 4,140.00 15,600 0
08-Aug-2025 4,220.00 4,220.00 4,170.00 4,200.00 11,400 0
07-Aug-2025 4,400.00 4,400.00 4,220.00 4,260.00 22,600 0
06-Aug-2025 4,470.00 4,480.00 4,350.00 4,360.00 9,600 0
05-Aug-2025 4,350.00 4,380.00 4,350.00 4,360.00 9,200 0
04-Aug-2025 4,400.00 4,430.00 4,350.00 4,350.00 13,900 0
01-Aug-2025 4,440.00 4,470.00 4,400.00 4,410.00 7,700 0
31-Jul-2025 4,450.00 4,490.00 4,410.00 4,410.00 9,800 0
30-Jul-2025 4,450.00 4,490.00 4,450.00 4,490.00 1,700 0
29-Jul-2025 4,500.00 4,500.00 4,450.00 4,490.00 14,400 0
28-Jul-2025 4,550.00 4,550.00 4,510.00 4,510.00 4,600 0
25-Jul-2025 4,460.00 4,540.00 4,460.00 4,510.00 7,500 0
24-Jul-2025 4,520.00 4,520.00 4,460.00 4,490.00 10,300 0
23-Jul-2025 4,510.00 4,590.00 4,500.00 4,500.00 4,700 0
22-Jul-2025 4,580.00 4,580.00 4,520.00 4,520.00 12,900 0
21-Jul-2025 4,580.00 4,640.00 4,540.00 4,570.00 6,200 0
18-Jul-2025 4,570.00 4,980.00 4,540.00 4,600.00 40,100 0
17-Jul-2025 4,470.00 4,800.00 4,400.00 4,600.00 37,200 0
16-Jul-2025 4,550.00 4,600.00 4,400.00 4,450.00 12,100 0
15-Jul-2025 4,550.00 4,550.00 4,400.00 4,480.00 15,300 0
14-Jul-2025 4,690.00 4,690.00 4,480.00 4,560.00 38,200 0
11-Jul-2025 4,610.00 4,750.00 4,610.00 4,700.00 13,200 0
10-Jul-2025 4,510.00 4,800.00 4,400.00 4,600.00 29,100 0
09-Jul-2025 4,780.00 4,800.00 4,300.00 4,480.00 103,400 0
08-Jul-2025 4,840.00 4,840.00 4,720.00 4,780.00 25,100 0
07-Jul-2025 5,100.00 5,100.00 4,790.00 4,830.00 34,200 0
04-Jul-2025 5,250.00 5,250.00 5,025.00 5,100.00 5,100 0
03-Jul-2025 5,100.00 5,525.00 4,740.00 5,250.00 30,300 0
02-Jul-2025 5,600.00 5,650.00 5,100.00 5,275.00 35,000 0
01-Jul-2025 5,100.00 6,000.00 5,100.00 5,450.00 106,100 0
30-Jun-2025 5,650.00 5,700.00 4,810.00 5,025.00 110,000 0
26-Jun-2025 6,700.00 6,700.00 5,600.00 5,650.00 406,300 0
25-Jun-2025 5,600.00 5,600.00 5,600.00 5,600.00 129,700 0
24-Jun-2025 3,590.00 4,480.00 3,590.00 4,480.00 24,400 0
23-Jun-2025 4,020.00 4,070.00 3,530.00 3,590.00 21,000 0
20-Jun-2025 4,030.00 4,030.00 3,400.00 4,020.00 19,800 0
19-Jun-2025 4,410.00 4,500.00 3,950.00 3,980.00 39,700 0
18-Jun-2025 4,480.00 4,500.00 4,350.00 4,410.00 10,600 0
17-Jun-2025 4,540.00 4,580.00 4,500.00 4,540.00 15,100 0
16-Jun-2025 4,850.00 4,850.00 4,500.00 4,540.00 38,000 0
13-Jun-2025 4,980.00 5,000.00 4,840.00 4,860.00 21,800 0
12-Jun-2025 5,000.00 5,075.00 4,950.00 4,980.00 16,200 0
11-Jun-2025 5,100.00 5,225.00 5,000.00 5,025.00 16,300 0
10-Jun-2025 5,075.00 5,350.00 5,000.00 5,100.00 9,500 0
05-Jun-2025 5,200.00 5,200.00 5,075.00 5,100.00 11,600 0
04-Jun-2025 5,050.00 5,300.00 5,000.00 5,200.00 22,900 0
03-Jun-2025 5,225.00 5,375.00 5,000.00 5,150.00 11,800 0
02-Jun-2025 5,400.00 5,875.00 5,175.00 5,225.00 14,700 0
28-May-2025 5,275.00 5,425.00 5,000.00 5,375.00 19,700 0
27-May-2025 5,250.00 5,425.00 5,250.00 5,300.00 12,700 0
26-May-2025 5,575.00 5,575.00 5,200.00 5,225.00 23,300 0
23-May-2025 5,600.00 5,600.00 5,475.00 5,525.00 21,200 0
22-May-2025 5,675.00 5,675.00 5,475.00 5,600.00 13,200 0
21-May-2025 5,625.00 5,750.00 5,600.00 5,675.00 21,400 0
20-May-2025 5,825.00 5,975.00 5,750.00 5,750.00 14,900 0
19-May-2025 6,100.00 6,100.00 5,875.00 5,875.00 16,400 0
16-May-2025 5,500.00 6,350.00 5,500.00 6,000.00 40,100 0
15-May-2025 5,675.00 5,675.00 5,450.00 5,600.00 16,900 0
14-May-2025 5,800.00 5,800.00 5,350.00 5,675.00 24,500 0
09-May-2025 6,050.00 6,050.00 5,750.00 5,800.00 34,300 0
08-May-2025 6,125.00 6,150.00 5,925.00 6,050.00 16,500 0
07-May-2025 6,100.00 6,150.00 6,000.00 6,150.00 12,200 0