Price History - JSPT

Kembali ke Company
Ticker: JSPT
Company: Jakarta Setiabudi Internasional Tbk
Date Open High Low Close Volume Value
06-May-2025 6,100.00 6,175.00 6,050.00 6,100.00 9,000 0
05-May-2025 6,200.00 6,200.00 6,100.00 6,175.00 13,500 0
02-May-2025 6,325.00 6,325.00 6,175.00 6,200.00 11,900 0
30-Apr-2025 6,325.00 6,450.00 6,250.00 6,300.00 13,900 0
29-Apr-2025 6,275.00 6,475.00 6,250.00 6,300.00 25,700 0
28-Apr-2025 6,325.00 6,475.00 6,250.00 6,475.00 24,100 0
25-Apr-2025 6,325.00 6,500.00 6,250.00 6,325.00 13,500 0
24-Apr-2025 6,525.00 7,100.00 6,100.00 6,325.00 87,500 0
23-Apr-2025 6,175.00 6,975.00 6,175.00 6,475.00 62,000 0
22-Apr-2025 6,425.00 6,475.00 6,075.00 6,150.00 32,800 0
21-Apr-2025 6,700.00 6,700.00 6,300.00 6,375.00 33,500 0
17-Apr-2025 6,750.00 6,975.00 6,550.00 6,700.00 18,200 0
16-Apr-2025 6,900.00 6,900.00 6,500.00 6,750.00 27,300 0
15-Apr-2025 6,900.00 7,050.00 6,500.00 6,775.00 34,900 0
14-Apr-2025 6,850.00 7,150.00 6,825.00 6,875.00 39,700 0
11-Apr-2025 6,725.00 7,925.00 6,700.00 6,850.00 78,100 0
10-Apr-2025 5,725.00 6,700.00 5,725.00 6,700.00 214,700 0
09-Apr-2025 6,100.00 6,500.00 5,200.00 5,600.00 59,900 0
08-Apr-2025 6,225.00 6,500.00 6,000.00 6,100.00 75,600 0
27-Mar-2025 7,300.00 7,500.00 6,975.00 7,050.00 52,200 0
26-Mar-2025 7,400.00 7,950.00 6,975.00 7,150.00 137,900 0
25-Mar-2025 8,575.00 8,575.00 7,400.00 7,400.00 104,500 0
24-Mar-2025 9,175.00 9,400.00 7,525.00 8,100.00 84,500 0
21-Mar-2025 11,000.00 11,200.00 8,300.00 9,000.00 173,300 0
20-Mar-2025 8,300.00 9,900.00 8,300.00 9,900.00 257,900 0
19-Mar-2025 8,500.00 8,600.00 7,525.00 8,250.00 137,500 0
18-Mar-2025 10,000.00 10,000.00 8,000.00 8,500.00 124,600 0
17-Mar-2025 10,400.00 10,975.00 9,800.00 10,000.00 87,800 0
14-Mar-2025 10,000.00 11,625.00 9,775.00 10,000.00 182,000 0
13-Mar-2025 11,125.00 11,125.00 9,625.00 9,975.00 146,100 0
12-Mar-2025 10,325.00 14,000.00 10,250.00 11,125.00 288,100 0
11-Mar-2025 17,500.00 17,850.00 12,700.00 12,700.00 190,200 0
10-Mar-2025 14,950.00 15,850.00 14,400.00 15,850.00 273,700 0
07-Mar-2025 12,025.00 13,225.00 12,025.00 13,225.00 219,000 0
06-Mar-2025 9,200.00 11,025.00 8,975.00 11,025.00 324,200 0
05-Mar-2025 9,000.00 11,000.00 8,200.00 9,200.00 327,300 0
04-Mar-2025 10,825.00 10,825.00 10,225.00 10,225.00 37,700 0
03-Mar-2025 12,600.00 12,600.00 11,350.00 11,350.00 142,700 0
28-Feb-2025 12,600.00 12,600.00 12,600.00 12,600.00 1,300 0
27-Feb-2025 13,975.00 13,975.00 13,975.00 13,975.00 400 0
26-Feb-2025 15,525.00 15,525.00 15,525.00 15,525.00 1,200 0
25-Feb-2025 17,225.00 17,225.00 17,225.00 17,225.00 600 0
24-Feb-2025 19,125.00 19,125.00 19,125.00 19,125.00 800 0
21-Feb-2025 21,250.00 21,250.00 21,250.00 21,250.00 0 0
20-Feb-2025 21,250.00 21,250.00 21,250.00 21,250.00 0 0
19-Feb-2025 21,250.00 21,250.00 21,250.00 21,250.00 0 0
18-Feb-2025 21,250.00 21,250.00 21,250.00 21,250.00 0 0
17-Feb-2025 21,250.00 21,250.00 21,250.00 21,250.00 0 0
14-Feb-2025 21,250.00 21,250.00 21,250.00 21,250.00 0 0
13-Feb-2025 21,250.00 21,250.00 21,250.00 21,250.00 0 0
12-Feb-2025 21,250.00 21,250.00 21,250.00 21,250.00 0 0
11-Feb-2025 21,250.00 21,250.00 21,250.00 21,250.00 0 0
10-Feb-2025 21,250.00 21,250.00 21,250.00 21,250.00 0 0
07-Feb-2025 21,250.00 21,250.00 21,250.00 21,250.00 0 0
06-Feb-2025 21,250.00 21,250.00 21,250.00 21,250.00 0 0
05-Feb-2025 21,250.00 21,250.00 21,250.00 21,250.00 0 0
04-Feb-2025 21,250.00 21,250.00 21,250.00 21,250.00 0 0
03-Feb-2025 21,250.00 21,250.00 21,250.00 21,250.00 0 0
31-Jan-2025 21,250.00 21,250.00 21,250.00 21,250.00 0 0
30-Jan-2025 21,250.00 21,250.00 21,250.00 21,250.00 0 0
24-Jan-2025 21,250.00 21,250.00 21,250.00 21,250.00 0 0
23-Jan-2025 21,250.00 21,250.00 21,250.00 21,250.00 0 0
22-Jan-2025 19,425.00 21,250.00 19,425.00 21,250.00 240,800 0
21-Jan-2025 15,125.00 17,725.00 15,125.00 17,725.00 232,900 0
20-Jan-2025 12,525.00 14,875.00 12,525.00 14,775.00 184,700 0
17-Jan-2025 10,675.00 12,800.00 9,000.00 12,400.00 260,900 0
16-Jan-2025 15,625.00 15,675.00 10,475.00 10,675.00 262,900 0
15-Jan-2025 11,250.00 13,075.00 11,250.00 13,075.00 180,900 0
14-Jan-2025 9,100.00 10,900.00 9,100.00 10,900.00 253,300 0
13-Jan-2025 7,675.00 9,100.00 7,675.00 9,100.00 95,700 0
10-Jan-2025 6,350.00 7,600.00 6,350.00 7,600.00 156,700 0
09-Jan-2025 7,750.00 7,750.00 6,350.00 6,350.00 33,100 0
08-Jan-2025 7,050.00 7,050.00 7,050.00 7,050.00 69,000 0
07-Jan-2025 6,425.00 6,425.00 6,425.00 6,425.00 57,800 0
06-Jan-2025 7,125.00 7,125.00 7,125.00 7,125.00 1,500 0
03-Jan-2025 7,900.00 7,900.00 7,900.00 7,900.00 1,700 0
02-Jan-2025 8,775.00 8,775.00 8,775.00 8,775.00 800 0
30-Dec-2024 9,725.00 9,725.00 9,725.00 9,725.00 1,400 0
27-Dec-2024 10,800.00 10,800.00 10,800.00 10,800.00 0 0
24-Dec-2024 10,800.00 10,800.00 10,800.00 10,800.00 0 0
23-Dec-2024 10,800.00 10,800.00 10,800.00 10,800.00 0 0
20-Dec-2024 10,800.00 10,800.00 10,800.00 10,800.00 0 0
19-Dec-2024 10,800.00 10,800.00 10,800.00 10,800.00 0 0
18-Dec-2024 10,800.00 10,800.00 10,800.00 10,800.00 0 0
17-Dec-2024 10,800.00 10,800.00 10,800.00 10,800.00 0 0
16-Dec-2024 10,800.00 10,800.00 10,800.00 10,800.00 0 0
13-Dec-2024 10,800.00 10,800.00 10,800.00 10,800.00 0 0
12-Dec-2024 10,800.00 10,800.00 10,800.00 10,800.00 0 0
11-Dec-2024 10,800.00 10,800.00 10,800.00 10,800.00 0 0
10-Dec-2024 9,350.00 10,800.00 9,350.00 10,800.00 235,500 0
09-Dec-2024 8,075.00 9,675.00 8,075.00 9,000.00 221,700 0
06-Dec-2024 8,550.00 8,600.00 7,800.00 8,075.00 29,200 0
05-Dec-2024 9,175.00 9,175.00 8,350.00 8,550.00 36,100 0
04-Dec-2024 9,600.00 9,825.00 9,025.00 9,175.00 38,600 0
03-Dec-2024 8,975.00 10,500.00 8,975.00 9,600.00 76,200 0
02-Dec-2024 9,400.00 10,500.00 8,800.00 9,000.00 94,200 0
29-Nov-2024 9,775.00 10,800.00 8,000.00 9,400.00 148,900 0
28-Nov-2024 8,100.00 9,550.00 7,975.00 9,550.00 265,300 0
26-Nov-2024 8,925.00 9,975.00 7,200.00 7,975.00 81,700 0
25-Nov-2024 10,000.00 10,600.00 8,500.00 8,925.00 61,400 0