Price History - JSPT

Kembali ke Company
Ticker: JSPT
Company: Jakarta Setiabudi Internasional Tbk
Date Open High Low Close Volume Value
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
07-Jun-2023 865.00 865.00 865.00 865.00 100 0
06-Jun-2023 845.00 845.00 845.00 845.00 0 0
05-Jun-2023 845.00 845.00 845.00 845.00 0 0
31-May-2023 840.00 845.00 840.00 845.00 200 0
30-May-2023 825.00 840.00 825.00 840.00 200 0
29-May-2023 870.00 875.00 860.00 860.00 3,800 0
26-May-2023 880.00 880.00 860.00 860.00 6,400 0
25-May-2023 880.00 880.00 880.00 880.00 200 0
24-May-2023 860.00 860.00 860.00 860.00 0 0
23-May-2023 860.00 860.00 860.00 860.00 7,400 0
22-May-2023 860.00 870.00 860.00 870.00 200 0
19-May-2023 860.00 860.00 855.00 860.00 7,500 0
17-May-2023 880.00 880.00 850.00 850.00 6,100 0
16-May-2023 865.00 865.00 835.00 855.00 400 0
15-May-2023 840.00 840.00 835.00 835.00 200 0
12-May-2023 840.00 840.00 835.00 835.00 200 0
11-May-2023 835.00 835.00 830.00 830.00 200 0
10-May-2023 830.00 830.00 830.00 830.00 0 0
09-May-2023 830.00 830.00 830.00 830.00 0 0
08-May-2023 845.00 845.00 830.00 830.00 400 0
05-May-2023 855.00 855.00 855.00 855.00 1,600 0
04-May-2023 845.00 845.00 845.00 845.00 0 0
03-May-2023 835.00 845.00 835.00 845.00 500 0
02-May-2023 845.00 845.00 845.00 845.00 0 0
28-Apr-2023 845.00 845.00 845.00 845.00 100 0
27-Apr-2023 845.00 845.00 845.00 845.00 100 0
26-Apr-2023 805.00 805.00 805.00 805.00 0 0
18-Apr-2023 805.00 805.00 805.00 805.00 0 0
17-Apr-2023 805.00 805.00 805.00 805.00 0 0
14-Apr-2023 805.00 805.00 805.00 805.00 0 0
13-Apr-2023 805.00 805.00 805.00 805.00 0 0
12-Apr-2023 805.00 805.00 805.00 805.00 0 0
11-Apr-2023 805.00 805.00 805.00 805.00 0 0
10-Apr-2023 805.00 805.00 805.00 805.00 0 0
06-Apr-2023 805.00 805.00 805.00 805.00 100 0
05-Apr-2023 800.00 800.00 800.00 800.00 0 0
04-Apr-2023 800.00 800.00 800.00 800.00 0 0
03-Apr-2023 800.00 800.00 800.00 800.00 100 0
31-Mar-2023 800.00 800.00 800.00 800.00 0 0
30-Mar-2023 800.00 800.00 800.00 800.00 0 0
29-Mar-2023 800.00 800.00 800.00 800.00 0 0
28-Mar-2023 810.00 810.00 800.00 800.00 1,400 0
27-Mar-2023 785.00 785.00 785.00 785.00 0 0
24-Mar-2023 785.00 785.00 785.00 785.00 0 0
21-Mar-2023 785.00 785.00 785.00 785.00 400 0
20-Mar-2023 820.00 820.00 820.00 820.00 0 0
17-Mar-2023 820.00 820.00 820.00 820.00 0 0