Price History - JSPT

Kembali ke Company
Ticker: JSPT
Company: Jakarta Setiabudi Internasional Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 820.00 820.00 820.00 820.00 0 0
15-Mar-2023 820.00 820.00 820.00 820.00 0 0
14-Mar-2023 820.00 820.00 820.00 820.00 0 0
13-Mar-2023 815.00 820.00 810.00 820.00 700 0
10-Mar-2023 820.00 820.00 815.00 815.00 2,100 0
09-Mar-2023 820.00 825.00 820.00 820.00 600 0
08-Mar-2023 820.00 820.00 820.00 820.00 800 0
07-Mar-2023 830.00 860.00 820.00 820.00 700 0
06-Mar-2023 820.00 830.00 820.00 830.00 200 0
03-Mar-2023 820.00 830.00 820.00 830.00 1,800 0
02-Mar-2023 830.00 830.00 820.00 820.00 1,200 0
01-Mar-2023 820.00 820.00 820.00 820.00 0 0
28-Feb-2023 820.00 845.00 820.00 820.00 2,700 0
27-Feb-2023 840.00 840.00 820.00 820.00 3,800 0
24-Feb-2023 840.00 840.00 840.00 840.00 800 0
23-Feb-2023 860.00 860.00 840.00 840.00 2,000 0
22-Feb-2023 840.00 840.00 830.00 860.00 2,800 0
21-Feb-2023 845.00 885.00 830.00 840.00 15,600 0
20-Feb-2023 840.00 850.00 825.00 845.00 1,500 0
17-Feb-2023 870.00 870.00 840.00 840.00 700 0
16-Feb-2023 860.00 885.00 860.00 875.00 24,900 0
15-Feb-2023 805.00 805.00 805.00 805.00 0 0
14-Feb-2023 805.00 805.00 805.00 805.00 800 0
13-Feb-2023 800.00 800.00 800.00 800.00 0 0
10-Feb-2023 800.00 800.00 800.00 800.00 0 0
09-Feb-2023 805.00 805.00 800.00 800.00 2,200 0
08-Feb-2023 785.00 795.00 785.00 795.00 2,600 0
07-Feb-2023 800.00 810.00 800.00 805.00 5,700 0
06-Feb-2023 815.00 815.00 815.00 815.00 100 0
03-Feb-2023 800.00 800.00 800.00 800.00 10,000 0
02-Feb-2023 805.00 805.00 805.00 805.00 0 0
01-Feb-2023 805.00 805.00 805.00 805.00 0 0
31-Jan-2023 805.00 805.00 805.00 805.00 0 0
30-Jan-2023 805.00 805.00 805.00 805.00 0 0
27-Jan-2023 805.00 805.00 805.00 805.00 0 0
26-Jan-2023 805.00 805.00 805.00 805.00 0 0
25-Jan-2023 805.00 805.00 805.00 805.00 0 0
24-Jan-2023 805.00 805.00 805.00 805.00 0 0
20-Jan-2023 800.00 805.00 800.00 805.00 200 0
19-Jan-2023 810.00 810.00 810.00 810.00 0 0
18-Jan-2023 810.00 810.00 810.00 810.00 0 0
17-Jan-2023 810.00 810.00 810.00 810.00 200 0
16-Jan-2023 840.00 840.00 840.00 840.00 100 0
13-Jan-2023 840.00 840.00 840.00 840.00 0 0
12-Jan-2023 840.00 840.00 840.00 840.00 0 0
11-Jan-2023 840.00 840.00 840.00 840.00 0 0
10-Jan-2023 840.00 840.00 840.00 840.00 100 0
09-Jan-2023 840.00 840.00 840.00 840.00 0 0
06-Jan-2023 840.00 840.00 840.00 840.00 0 0
05-Jan-2023 840.00 840.00 840.00 840.00 0 0
04-Jan-2023 840.00 840.00 840.00 840.00 0 0
03-Jan-2023 840.00 840.00 840.00 840.00 0 0
02-Jan-2023 840.00 840.00 840.00 840.00 0 0