Price History - JSPT

Kembali ke Company
Ticker: JSPT
Company: Jakarta Setiabudi Internasional Tbk
Date Open High Low Close Volume Value
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
22-Nov-2024 11,250.00 11,250.00 9,375.00 9,975.00 196,800 0
21-Nov-2024 9,250.00 9,375.00 9,250.00 9,375.00 123,300 0
20-Nov-2024 7,825.00 7,825.00 7,000.00 7,825.00 114,800 0
19-Nov-2024 6,100.00 6,525.00 5,950.00 6,525.00 21,800 0
18-Nov-2024 4,510.00 5,450.00 4,510.00 5,450.00 11,000 0
15-Nov-2024 3,560.00 4,360.00 3,560.00 4,360.00 52,900 0
14-Nov-2024 3,480.00 3,490.00 3,480.00 3,490.00 2,100 0
13-Nov-2024 3,170.00 3,180.00 3,050.00 3,180.00 21,400 0
12-Nov-2024 3,230.00 3,300.00 3,170.00 3,170.00 28,300 0
11-Nov-2024 3,560.00 3,560.00 3,510.00 3,510.00 7,800 0
08-Nov-2024 4,000.00 4,000.00 3,900.00 3,900.00 2,000 0
07-Nov-2024 4,490.00 4,490.00 4,330.00 4,330.00 23,800 0
06-Nov-2024 4,810.00 4,810.00 4,810.00 4,810.00 48,100 0
05-Nov-2024 4,380.00 4,380.00 4,380.00 4,380.00 0 0
04-Nov-2024 4,380.00 4,380.00 4,380.00 4,380.00 0 0
01-Nov-2024 4,380.00 4,380.00 4,380.00 4,380.00 0 0
31-Oct-2024 4,380.00 4,380.00 4,380.00 4,380.00 0 0
30-Oct-2024 4,380.00 4,380.00 4,380.00 4,380.00 0 0
29-Oct-2024 4,380.00 4,380.00 4,380.00 4,380.00 0 0
28-Oct-2024 4,380.00 4,380.00 4,380.00 4,380.00 0 0
25-Oct-2024 4,380.00 4,380.00 4,380.00 4,380.00 0 0
24-Oct-2024 4,380.00 4,380.00 4,380.00 4,380.00 0 0
23-Oct-2024 4,380.00 4,380.00 4,380.00 4,380.00 0 0
22-Oct-2024 4,380.00 4,380.00 4,380.00 4,380.00 0 0
21-Oct-2024 4,380.00 4,380.00 4,380.00 4,380.00 0 0
18-Oct-2024 4,380.00 4,380.00 4,380.00 4,380.00 0 0
17-Oct-2024 4,380.00 4,380.00 4,380.00 4,380.00 0 0
16-Oct-2024 4,380.00 4,380.00 4,380.00 4,380.00 0 0
15-Oct-2024 4,380.00 4,380.00 4,380.00 4,380.00 0 0
14-Oct-2024 4,380.00 4,380.00 4,380.00 4,380.00 0 0
11-Oct-2024 3,530.00 4,400.00 3,100.00 4,380.00 283,900 0
10-Oct-2024 3,520.00 3,520.00 3,520.00 3,520.00 0 0
09-Oct-2024 2,860.00 3,520.00 2,860.00 3,520.00 247,100 0
08-Oct-2024 2,260.00 2,820.00 2,260.00 2,820.00 71,900 0
07-Oct-2024 2,250.00 2,340.00 2,250.00 2,260.00 6,300 0
04-Oct-2024 2,320.00 2,350.00 2,200.00 2,350.00 15,100 0
03-Oct-2024 2,220.00 2,350.00 2,220.00 2,350.00 3,600 0
02-Oct-2024 2,240.00 2,370.00 2,190.00 2,210.00 27,100 0
01-Oct-2024 2,370.00 2,530.00 2,190.00 2,210.00 37,900 0
30-Sep-2024 2,590.00 2,620.00 2,250.00 2,370.00 26,200 0
27-Sep-2024 2,600.00 3,120.00 2,530.00 2,590.00 327,400 0
26-Sep-2024 2,310.00 2,700.00 2,310.00 2,700.00 169,300 0
25-Sep-2024 2,460.00 2,460.00 2,160.00 2,160.00 35,700 0
24-Sep-2024 2,500.00 2,870.00 2,400.00 2,410.00 45,500 0
23-Sep-2024 2,980.00 3,000.00 2,380.00 2,480.00 96,400 0
20-Sep-2024 2,380.00 2,880.00 2,380.00 2,880.00 116,500 0
19-Sep-2024 1,900.00 2,310.00 1,825.00 2,310.00 18,900 0
18-Sep-2024 1,875.00 1,875.00 1,850.00 1,855.00 2,400 0
17-Sep-2024 1,850.00 1,980.00 1,850.00 1,880.00 13,400 0
13-Sep-2024 1,855.00 1,915.00 1,850.00 1,880.00 8,800 0
12-Sep-2024 1,880.00 1,880.00 1,850.00 1,850.00 500 0
11-Sep-2024 1,795.00 1,795.00 1,750.00 1,760.00 700 0
10-Sep-2024 1,805.00 1,805.00 1,790.00 1,790.00 1,500 0