Price History - JSPT

Kembali ke Company
Ticker: JSPT
Company: Jakarta Setiabudi Internasional Tbk
Date Open High Low Close Volume Value
03-Apr-2024 1,520.00 1,520.00 1,520.00 1,520.00 0 0
02-Apr-2024 1,525.00 1,525.00 1,520.00 1,520.00 1,500 0
01-Apr-2024 1,540.00 1,540.00 1,535.00 1,535.00 400 0
28-Mar-2024 1,505.00 1,670.00 1,500.00 1,520.00 5,100 0
27-Mar-2024 1,675.00 1,675.00 1,675.00 1,675.00 1,000 0
26-Mar-2024 1,675.00 1,675.00 1,675.00 1,675.00 1,200 0
25-Mar-2024 1,675.00 1,675.00 1,380.00 1,675.00 3,700 0
22-Mar-2024 1,345.00 1,345.00 1,345.00 1,345.00 0 0
21-Mar-2024 1,345.00 1,345.00 1,345.00 1,345.00 0 0
20-Mar-2024 1,345.00 1,345.00 1,345.00 1,345.00 0 0
19-Mar-2024 1,345.00 1,345.00 1,345.00 1,345.00 0 0
18-Mar-2024 1,345.00 1,345.00 1,345.00 1,345.00 0 0
15-Mar-2024 1,330.00 1,345.00 1,330.00 1,345.00 900 0
14-Mar-2024 1,340.00 1,340.00 1,340.00 1,340.00 0 0
13-Mar-2024 1,340.00 1,340.00 1,340.00 1,340.00 0 0
08-Mar-2024 1,340.00 1,340.00 1,340.00 1,340.00 0 0
07-Mar-2024 1,340.00 1,340.00 1,340.00 1,340.00 29,300 0
06-Mar-2024 1,330.00 1,330.00 1,330.00 1,330.00 0 0
05-Mar-2024 1,335.00 1,335.00 1,330.00 1,330.00 17,300 0
04-Mar-2024 1,335.00 1,335.00 1,335.00 1,335.00 0 0
01-Mar-2024 1,335.00 1,335.00 1,335.00 1,335.00 0 0
29-Feb-2024 1,335.00 1,335.00 1,335.00 1,335.00 0 0
28-Feb-2024 1,335.00 1,335.00 1,335.00 1,335.00 0 0
27-Feb-2024 1,335.00 1,335.00 1,335.00 1,335.00 30,000 0
26-Feb-2024 1,330.00 1,330.00 1,330.00 1,330.00 0 0
23-Feb-2024 1,340.00 1,340.00 1,330.00 1,330.00 21,500 0
22-Feb-2024 1,340.00 1,340.00 1,340.00 1,340.00 0 0
21-Feb-2024 1,340.00 1,340.00 1,340.00 1,340.00 0 0
20-Feb-2024 1,340.00 1,340.00 1,340.00 1,340.00 0 0
19-Feb-2024 1,340.00 1,340.00 1,340.00 1,340.00 0 0
16-Feb-2024 1,340.00 1,340.00 1,340.00 1,340.00 0 0
15-Feb-2024 1,340.00 1,340.00 1,340.00 1,340.00 0 0
13-Feb-2024 1,340.00 1,340.00 1,340.00 1,340.00 0 0
12-Feb-2024 1,340.00 1,340.00 1,340.00 1,340.00 0 0
07-Feb-2024 1,340.00 1,340.00 1,340.00 1,340.00 0 0
06-Feb-2024 1,340.00 1,340.00 1,340.00 1,340.00 0 0
05-Feb-2024 1,340.00 1,340.00 1,340.00 1,340.00 200 0
02-Feb-2024 1,340.00 1,340.00 1,340.00 1,340.00 18,000 0
01-Feb-2024 1,345.00 1,345.00 1,345.00 1,345.00 19,000 0
31-Jan-2024 1,350.00 1,350.00 1,350.00 1,350.00 0 0
30-Jan-2024 1,350.00 1,350.00 1,350.00 1,350.00 200 0
29-Jan-2024 1,350.00 1,350.00 1,350.00 1,350.00 600 0
26-Jan-2024 1,220.00 1,350.00 1,220.00 1,350.00 1,700 0
25-Jan-2024 1,175.00 1,200.00 1,175.00 1,200.00 17,100 0
24-Jan-2024 1,175.00 1,180.00 1,175.00 1,180.00 300 0
23-Jan-2024 1,160.00 1,160.00 1,160.00 1,160.00 15,300 0
22-Jan-2024 1,170.00 1,170.00 1,170.00 1,170.00 0 0
19-Jan-2024 1,170.00 1,170.00 1,170.00 1,170.00 0 0
18-Jan-2024 1,170.00 1,170.00 1,170.00 1,170.00 0 0
17-Jan-2024 1,170.00 1,170.00 1,170.00 1,170.00 100 0
16-Jan-2024 1,180.00 1,180.00 1,180.00 1,180.00 0 0
15-Jan-2024 1,180.00 1,180.00 1,180.00 1,180.00 400 0
12-Jan-2024 1,165.00 1,165.00 1,165.00 1,165.00 100 0
11-Jan-2024 1,200.00 1,200.00 1,200.00 1,200.00 0 0
10-Jan-2024 1,200.00 1,200.00 1,200.00 1,200.00 0 0
09-Jan-2024 1,200.00 1,200.00 1,200.00 1,200.00 0 0
08-Jan-2024 1,200.00 1,200.00 1,200.00 1,200.00 100 0
05-Jan-2024 1,200.00 1,255.00 1,200.00 1,255.00 300 0
04-Jan-2024 1,270.00 1,270.00 1,260.00 1,260.00 300 0
03-Jan-2024 1,270.00 1,275.00 1,270.00 1,275.00 500 0
02-Jan-2024 1,285.00 1,285.00 1,285.00 1,285.00 200 0
29-Dec-2023 1,245.00 1,310.00 1,200.00 1,295.00 2,900 0
28-Dec-2023 1,235.00 1,235.00 1,235.00 1,235.00 0 0
27-Dec-2023 1,200.00 1,250.00 1,195.00 1,235.00 9,800 0
22-Dec-2023 1,240.00 1,240.00 1,240.00 1,240.00 100 0
21-Dec-2023 1,015.00 1,015.00 1,015.00 1,015.00 600 0
20-Dec-2023 975.00 975.00 975.00 975.00 1,600 0
19-Dec-2023 1,090.00 1,090.00 1,090.00 1,090.00 600 0
18-Dec-2023 1,140.00 1,140.00 1,140.00 1,140.00 100 0
15-Dec-2023 1,140.00 1,140.00 1,140.00 1,140.00 1,500 0
14-Dec-2023 1,140.00 1,170.00 1,140.00 1,150.00 15,600 0
13-Dec-2023 910.00 1,145.00 910.00 1,140.00 76,900 0
12-Dec-2023 920.00 950.00 920.00 920.00 28,100 0
11-Dec-2023 905.00 905.00 905.00 905.00 0 0
08-Dec-2023 905.00 905.00 905.00 905.00 200 0
07-Dec-2023 915.00 915.00 915.00 915.00 9,900 0
06-Dec-2023 1,175.00 1,175.00 900.00 915.00 71,900 0
05-Dec-2023 1,080.00 1,085.00 1,000.00 1,085.00 99,700 0
04-Dec-2023 865.00 870.00 830.00 870.00 19,200 0
01-Dec-2023 870.00 870.00 865.00 865.00 16,800 0
30-Nov-2023 875.00 875.00 875.00 875.00 400 0
29-Nov-2023 870.00 870.00 870.00 870.00 18,100 0
28-Nov-2023 875.00 875.00 875.00 875.00 14,200 0
27-Nov-2023 880.00 880.00 880.00 880.00 18,300 0
24-Nov-2023 885.00 885.00 885.00 885.00 14,300 0
23-Nov-2023 880.00 880.00 880.00 880.00 17,900 0
22-Nov-2023 875.00 875.00 875.00 875.00 17,800 0
21-Nov-2023 870.00 870.00 870.00 870.00 14,700 0
20-Nov-2023 875.00 875.00 875.00 875.00 8,500 0
17-Nov-2023 870.00 870.00 870.00 870.00 16,600 0
16-Nov-2023 865.00 865.00 865.00 865.00 9,300 0
15-Nov-2023 870.00 870.00 870.00 870.00 15,900 0
14-Nov-2023 875.00 875.00 875.00 875.00 16,200 0
13-Nov-2023 880.00 880.00 880.00 880.00 21,100 0
10-Nov-2023 875.00 875.00 875.00 875.00 15,900 0
09-Nov-2023 870.00 870.00 870.00 870.00 21,100 0
08-Nov-2023 865.00 865.00 865.00 865.00 21,000 0
07-Nov-2023 870.00 870.00 870.00 870.00 18,000 0
06-Nov-2023 875.00 875.00 875.00 875.00 8,000 0
03-Nov-2023 880.00 880.00 880.00 880.00 19,700 0