Price History - JSPT

Kembali ke Company
Ticker: JSPT
Company: Jakarta Setiabudi Internasional Tbk
Date Open High Low Close Volume Value
02-Nov-2023 885.00 885.00 885.00 885.00 24,600 0
01-Nov-2023 890.00 890.00 890.00 890.00 21,600 0
31-Oct-2023 865.00 865.00 865.00 865.00 24,000 0
30-Oct-2023 875.00 875.00 875.00 875.00 30,300 0
27-Oct-2023 880.00 880.00 880.00 880.00 31,100 0
26-Oct-2023 860.00 860.00 860.00 860.00 30,300 0
25-Oct-2023 875.00 875.00 875.00 875.00 29,300 0
24-Oct-2023 870.00 870.00 870.00 870.00 27,500 0
23-Oct-2023 865.00 865.00 865.00 865.00 24,500 0
20-Oct-2023 865.00 865.00 865.00 865.00 23,700 0
19-Oct-2023 865.00 865.00 865.00 865.00 22,300 0
18-Oct-2023 865.00 865.00 865.00 865.00 12,100 0
17-Oct-2023 865.00 865.00 865.00 865.00 20,700 0
16-Oct-2023 860.00 860.00 860.00 860.00 20,500 0
13-Oct-2023 860.00 860.00 860.00 860.00 19,500 0
12-Oct-2023 860.00 860.00 860.00 860.00 20,500 0
11-Oct-2023 860.00 860.00 860.00 860.00 22,000 0
10-Oct-2023 860.00 860.00 860.00 860.00 15,900 0
09-Oct-2023 855.00 855.00 855.00 855.00 18,500 0
06-Oct-2023 855.00 855.00 855.00 855.00 19,800 0
05-Oct-2023 855.00 855.00 855.00 855.00 19,000 0
04-Oct-2023 855.00 855.00 855.00 855.00 15,700 0
03-Oct-2023 855.00 855.00 855.00 855.00 18,500 0
02-Oct-2023 855.00 855.00 855.00 855.00 18,000 0
29-Sep-2023 855.00 855.00 855.00 855.00 13,600 0
27-Sep-2023 850.00 850.00 850.00 850.00 18,100 0
26-Sep-2023 850.00 850.00 850.00 850.00 17,500 0
25-Sep-2023 850.00 850.00 850.00 850.00 10,500 0
22-Sep-2023 850.00 850.00 850.00 850.00 11,500 0
21-Sep-2023 850.00 850.00 850.00 850.00 11,900 0
20-Sep-2023 845.00 845.00 845.00 845.00 19,000 0
19-Sep-2023 845.00 845.00 845.00 845.00 5,100 0
18-Sep-2023 845.00 845.00 845.00 845.00 19,500 0
15-Sep-2023 845.00 845.00 845.00 845.00 8,100 0
14-Sep-2023 845.00 845.00 845.00 845.00 16,200 0
13-Sep-2023 845.00 845.00 845.00 845.00 15,100 0
12-Sep-2023 845.00 845.00 845.00 845.00 16,200 0
11-Sep-2023 845.00 845.00 845.00 845.00 14,800 0
08-Sep-2023 845.00 845.00 845.00 845.00 15,500 0
07-Sep-2023 845.00 845.00 845.00 845.00 10,600 0
06-Sep-2023 845.00 845.00 845.00 845.00 13,200 0
05-Sep-2023 845.00 845.00 845.00 845.00 13,600 0
04-Sep-2023 845.00 845.00 845.00 845.00 13,100 0
01-Sep-2023 845.00 845.00 845.00 845.00 10,300 0
31-Aug-2023 845.00 845.00 845.00 845.00 10,400 0
30-Aug-2023 845.00 845.00 845.00 845.00 0 0
29-Aug-2023 845.00 845.00 845.00 845.00 12,800 0
28-Aug-2023 845.00 845.00 845.00 845.00 15,100 0
25-Aug-2023 845.00 845.00 845.00 845.00 13,300 0
24-Aug-2023 845.00 845.00 845.00 845.00 13,700 0
23-Aug-2023 845.00 845.00 845.00 845.00 14,100 0
22-Aug-2023 845.00 845.00 845.00 845.00 13,100 0
21-Aug-2023 845.00 845.00 845.00 845.00 13,800 0
18-Aug-2023 840.00 845.00 840.00 845.00 9,100 0
16-Aug-2023 845.00 845.00 845.00 845.00 11,300 0
15-Aug-2023 845.00 845.00 845.00 845.00 11,800 0
14-Aug-2023 845.00 845.00 845.00 845.00 12,300 0
11-Aug-2023 845.00 845.00 845.00 845.00 17,000 0
10-Aug-2023 850.00 850.00 850.00 850.00 7,500 0
09-Aug-2023 855.00 855.00 855.00 855.00 12,000 0
08-Aug-2023 855.00 855.00 855.00 855.00 10,300 0
07-Aug-2023 855.00 855.00 855.00 855.00 11,500 0
04-Aug-2023 855.00 855.00 855.00 855.00 100 0
03-Aug-2023 855.00 855.00 855.00 855.00 1,600 0
02-Aug-2023 860.00 860.00 855.00 855.00 2,900 0
01-Aug-2023 860.00 860.00 860.00 860.00 3,100 0
31-Jul-2023 890.00 890.00 890.00 890.00 4,200 0
28-Jul-2023 855.00 855.00 855.00 855.00 0 0
27-Jul-2023 855.00 855.00 855.00 855.00 0 0
26-Jul-2023 855.00 855.00 855.00 855.00 0 0
25-Jul-2023 855.00 855.00 855.00 855.00 100 0
24-Jul-2023 855.00 855.00 855.00 855.00 6,900 0
21-Jul-2023 855.00 855.00 855.00 855.00 500 0
20-Jul-2023 855.00 855.00 855.00 855.00 2,000 0
18-Jul-2023 855.00 855.00 855.00 855.00 100 0
17-Jul-2023 855.00 855.00 855.00 855.00 100 0
14-Jul-2023 855.00 855.00 855.00 855.00 100 0
13-Jul-2023 855.00 855.00 855.00 855.00 100 0
12-Jul-2023 855.00 855.00 855.00 855.00 100 0
11-Jul-2023 855.00 855.00 855.00 855.00 0 0
10-Jul-2023 855.00 855.00 855.00 855.00 0 0
07-Jul-2023 855.00 855.00 855.00 855.00 0 0
06-Jul-2023 855.00 855.00 855.00 855.00 0 0
05-Jul-2023 855.00 855.00 855.00 855.00 0 0
04-Jul-2023 855.00 855.00 855.00 855.00 0 0
03-Jul-2023 855.00 855.00 855.00 855.00 100 0
27-Jun-2023 855.00 855.00 855.00 855.00 0 0
26-Jun-2023 855.00 855.00 855.00 855.00 0 0
23-Jun-2023 855.00 855.00 855.00 855.00 0 0
22-Jun-2023 855.00 855.00 855.00 855.00 0 0
21-Jun-2023 855.00 855.00 855.00 855.00 0 0
20-Jun-2023 855.00 855.00 855.00 855.00 0 0
19-Jun-2023 855.00 855.00 855.00 855.00 0 0
16-Jun-2023 855.00 855.00 855.00 855.00 0 0
15-Jun-2023 855.00 855.00 855.00 855.00 2,500 0
14-Jun-2023 855.00 855.00 855.00 855.00 100 0
13-Jun-2023 855.00 855.00 855.00 855.00 0 0
12-Jun-2023 855.00 855.00 855.00 855.00 0 0
09-Jun-2023 870.00 870.00 855.00 855.00 2,700 0
08-Jun-2023 860.00 860.00 850.00 855.00 2,000 0