Jakarta Setiabudi Internasional historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	760.00	760.00	760.00	760.00	738.49	100
2022-02-08	815.00	815.00	815.00	815.00	791.93	0
2022-02-07	815.00	815.00	815.00	815.00	791.93	0
2022-02-04	815.00	815.00	815.00	815.00	791.93	0
2022-02-03	815.00	815.00	815.00	815.00	791.93	0
2022-02-02	815.00	815.00	815.00	815.00	791.93	100
2022-01-31	815.00	815.00	815.00	815.00	791.93	0
2022-01-28	815.00	815.00	815.00	815.00	791.93	0
2022-01-27	815.00	815.00	815.00	815.00	791.93	0
2022-01-26	815.00	815.00	815.00	815.00	791.93	0
2022-01-25	815.00	815.00	815.00	815.00	791.93	0
2022-01-24	815.00	815.00	815.00	815.00	791.93	0
2022-01-21	815.00	815.00	815.00	815.00	791.93	0
2022-01-20	815.00	815.00	815.00	815.00	791.93	0
2022-01-19	815.00	815.00	815.00	815.00	791.93	200
2022-01-18	815.00	815.00	815.00	815.00	791.93	0
2022-01-17	815.00	815.00	815.00	815.00	791.93	0
2022-01-14	815.00	815.00	815.00	815.00	791.93	0
2022-01-13	815.00	815.00	815.00	815.00	791.93	100
2022-01-12	765.00	765.00	765.00	765.00	743.35	0
2022-01-11	765.00	765.00	765.00	765.00	743.35	600
2022-01-10	755.00	755.00	755.00	755.00	733.63	0
2022-01-07	755.00	755.00	755.00	755.00	733.63	0
2022-01-06	755.00	755.00	755.00	755.00	733.63	0
2022-01-05	755.00	755.00	755.00	755.00	733.63	0
2022-01-04	755.00	755.00	755.00	755.00	733.63	0
2022-01-03	755.00	755.00	755.00	755.00	733.63	200
2021-12-30	755.00	755.00	755.00	755.00	733.63	0
2021-12-29	755.00	755.00	755.00	755.00	733.63	0
2021-12-28	755.00	755.00	755.00	755.00	733.63	600
2021-12-27	755.00	755.00	755.00	755.00	733.63	0
2021-12-24	755.00	755.00	755.00	755.00	733.63	0
2021-12-23	755.00	755.00	755.00	755.00	733.63	0
2021-12-22	755.00	755.00	755.00	755.00	733.63	0
2021-12-21	755.00	755.00	755.00	755.00	733.63	0
2021-12-20	755.00	755.00	755.00	755.00	733.63	0
2021-12-17	755.00	755.00	755.00	755.00	733.63	0
2021-12-16	755.00	755.00	755.00	755.00	733.63	100
2021-12-15	780.00	780.00	780.00	780.00	757.92	0
2021-12-14	780.00	780.00	780.00	780.00	757.92	0
2021-12-13	780.00	780.00	780.00	780.00	757.92	0
2021-12-10	780.00	780.00	780.00	780.00	757.92	200
2021-12-09	820.00	820.00	770.00	780.00	757.92	300
2021-12-08	795.00	825.00	790.00	825.00	801.65	20,500
2021-12-07	845.00	845.00	845.00	845.00	821.08	500
2021-12-06	800.00	800.00	800.00	800.00	777.36	100
2021-12-03	800.00	800.00	800.00	800.00	777.36	0
2021-12-02	800.00	800.00	800.00	800.00	777.36	0
2021-12-01	800.00	800.00	800.00	800.00	777.36	0
2021-11-30	800.00	800.00	800.00	800.00	777.36	0
2021-11-29	800.00	800.00	800.00	800.00	777.36	0
2021-11-26	800.00	800.00	800.00	800.00	777.36	7,600
2021-11-25	800.00	800.00	800.00	800.00	777.36	0
2021-11-24	800.00	800.00	800.00	800.00	777.36	800
2021-11-23	800.00	800.00	760.00	795.00	772.50	14,000
2021-11-22	800.00	800.00	800.00	800.00	777.36	100
2021-11-19	800.00	800.00	785.00	795.00	772.50	1,000
2021-11-18	790.00	790.00	790.00	790.00	767.64	1,000
2021-11-17	795.00	795.00	795.00	795.00	772.50	0
2021-11-16	795.00	795.00	795.00	795.00	772.50	0

← NewerPage 20 of 21 · 1,222 trading daysOlder →

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.