Jakarta Setiabudi Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 755.00 | 755.00 | 755.00 | 755.00 | 733.63 | 1,000 |
| 2022-05-13 | 760.00 | 760.00 | 760.00 | 760.00 | 738.49 | 300 |
| 2022-05-12 | 810.00 | 810.00 | 810.00 | 810.00 | 787.07 | 0 |
| 2022-05-11 | 810.00 | 810.00 | 810.00 | 810.00 | 787.07 | 500 |
| 2022-05-10 | 810.00 | 810.00 | 810.00 | 810.00 | 787.07 | 5,000 |
| 2022-05-09 | 810.00 | 810.00 | 810.00 | 810.00 | 787.07 | 100 |
| 2022-04-28 | 740.00 | 740.00 | 740.00 | 740.00 | 719.05 | 0 |
| 2022-04-27 | 740.00 | 740.00 | 740.00 | 740.00 | 719.05 | 0 |
| 2022-04-26 | 740.00 | 740.00 | 740.00 | 740.00 | 719.05 | 0 |
| 2022-04-25 | 740.00 | 740.00 | 740.00 | 740.00 | 719.05 | 0 |
| 2022-04-22 | 740.00 | 740.00 | 740.00 | 740.00 | 719.05 | 0 |
| 2022-04-21 | 740.00 | 740.00 | 740.00 | 740.00 | 719.05 | 0 |
| 2022-04-20 | 740.00 | 740.00 | 740.00 | 740.00 | 719.05 | 0 |
| 2022-04-19 | 740.00 | 740.00 | 740.00 | 740.00 | 719.05 | 0 |
| 2022-04-18 | 740.00 | 740.00 | 740.00 | 740.00 | 719.05 | 0 |
| 2022-04-14 | 740.00 | 740.00 | 740.00 | 740.00 | 719.05 | 0 |
| 2022-04-13 | 740.00 | 740.00 | 740.00 | 740.00 | 719.05 | 100 |
| 2022-04-12 | 735.00 | 735.00 | 735.00 | 735.00 | 714.20 | 0 |
| 2022-04-11 | 735.00 | 735.00 | 735.00 | 735.00 | 714.20 | 100 |
| 2022-04-08 | 770.00 | 770.00 | 770.00 | 770.00 | 748.20 | 0 |
| 2022-04-07 | 770.00 | 770.00 | 770.00 | 770.00 | 748.20 | 0 |
| 2022-04-06 | 770.00 | 770.00 | 770.00 | 770.00 | 748.20 | 0 |
| 2022-04-05 | 770.00 | 770.00 | 770.00 | 770.00 | 748.20 | 0 |
| 2022-04-04 | 770.00 | 770.00 | 770.00 | 770.00 | 748.20 | 0 |
| 2022-04-01 | 770.00 | 770.00 | 770.00 | 770.00 | 748.20 | 0 |
| 2022-03-31 | 770.00 | 770.00 | 770.00 | 770.00 | 748.20 | 0 |
| 2022-03-30 | 770.00 | 770.00 | 770.00 | 770.00 | 748.20 | 0 |
| 2022-03-29 | 770.00 | 770.00 | 770.00 | 770.00 | 748.20 | 100 |
| 2022-03-28 | 765.00 | 765.00 | 765.00 | 765.00 | 743.35 | 0 |
| 2022-03-25 | 820.00 | 820.00 | 765.00 | 765.00 | 743.35 | 1,600 |
| 2022-03-24 | 820.00 | 820.00 | 785.00 | 785.00 | 762.78 | 200 |
| 2022-03-23 | 780.00 | 780.00 | 780.00 | 780.00 | 757.92 | 0 |
| 2022-03-22 | 780.00 | 780.00 | 780.00 | 780.00 | 757.92 | 800 |
| 2022-03-21 | 795.00 | 795.00 | 795.00 | 795.00 | 772.50 | 100 |
| 2022-03-18 | 825.00 | 825.00 | 770.00 | 795.00 | 772.50 | 3,700 |
| 2022-03-17 | 760.00 | 760.00 | 760.00 | 760.00 | 738.49 | 0 |
| 2022-03-16 | 760.00 | 760.00 | 760.00 | 760.00 | 738.49 | 0 |
| 2022-03-15 | 760.00 | 760.00 | 760.00 | 760.00 | 738.49 | 0 |
| 2022-03-14 | 760.00 | 760.00 | 760.00 | 760.00 | 738.49 | 0 |
| 2022-03-11 | 760.00 | 760.00 | 760.00 | 760.00 | 738.49 | 0 |
| 2022-03-10 | 760.00 | 760.00 | 760.00 | 760.00 | 738.49 | 0 |
| 2022-03-09 | 760.00 | 760.00 | 760.00 | 760.00 | 738.49 | 0 |
| 2022-03-08 | 760.00 | 760.00 | 760.00 | 760.00 | 738.49 | 0 |
| 2022-03-07 | 760.00 | 760.00 | 760.00 | 760.00 | 738.49 | 0 |
| 2022-03-04 | 760.00 | 760.00 | 760.00 | 760.00 | 738.49 | 0 |
| 2022-03-02 | 760.00 | 760.00 | 760.00 | 760.00 | 738.49 | 0 |
| 2022-03-01 | 760.00 | 760.00 | 760.00 | 760.00 | 738.49 | 0 |
| 2022-02-25 | 815.00 | 815.00 | 755.00 | 760.00 | 738.49 | 800 |
| 2022-02-24 | 810.00 | 810.00 | 810.00 | 810.00 | 787.07 | 100 |
| 2022-02-23 | 800.00 | 800.00 | 800.00 | 800.00 | 777.36 | 0 |
| 2022-02-22 | 800.00 | 800.00 | 800.00 | 800.00 | 777.36 | 5,000 |
| 2022-02-21 | 770.00 | 770.00 | 770.00 | 770.00 | 748.20 | 2,000 |
| 2022-02-18 | 765.00 | 765.00 | 765.00 | 765.00 | 743.35 | 200 |
| 2022-02-17 | 815.00 | 815.00 | 815.00 | 815.00 | 791.93 | 0 |
| 2022-02-16 | 815.00 | 815.00 | 815.00 | 815.00 | 791.93 | 2,000 |
| 2022-02-15 | 810.00 | 810.00 | 810.00 | 810.00 | 787.07 | 400 |
| 2022-02-14 | 765.00 | 765.00 | 765.00 | 765.00 | 743.35 | 0 |
| 2022-02-11 | 765.00 | 765.00 | 765.00 | 765.00 | 743.35 | 0 |
| 2022-02-10 | 765.00 | 765.00 | 765.00 | 765.00 | 743.35 | 100 |
| 2022-02-09 | 760.00 | 760.00 | 760.00 | 760.00 | 738.49 | 100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 25.0000 IDR |
| 2025-07-01 | 20.0000 IDR |
| 2024-07-01 | 10.0000 IDR |
| 2020-09-01 | 10.0000 IDR |
| 2019-06-11 | 19.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.