Price History - JSPT

Kembali ke Company
Ticker: JSPT
Company: Jakarta Setiabudi Internasional Tbk
Date Open High Low Close Volume Value
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
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