Price History - JSPT

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