Jakarta Setiabudi Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 750.00 | 795.00 | 750.00 | 795.00 | 772.50 | 600 |
| 2021-11-12 | 795.00 | 800.00 | 795.00 | 800.00 | 777.36 | 200 |
| 2021-11-11 | 800.00 | 800.00 | 800.00 | 800.00 | 777.36 | 0 |
| 2021-11-10 | 800.00 | 800.00 | 800.00 | 800.00 | 777.36 | 0 |
| 2021-11-09 | 800.00 | 800.00 | 800.00 | 800.00 | 777.36 | 0 |
| 2021-11-08 | 800.00 | 800.00 | 800.00 | 800.00 | 777.36 | 500 |
| 2021-11-05 | 800.00 | 800.00 | 800.00 | 800.00 | 777.36 | 200 |
| 2021-11-04 | 795.00 | 795.00 | 795.00 | 795.00 | 772.50 | 100 |
| 2021-11-03 | 795.00 | 795.00 | 795.00 | 795.00 | 772.50 | 900 |
| 2021-11-02 | 775.00 | 775.00 | 775.00 | 775.00 | 753.06 | 0 |
| 2021-11-01 | 775.00 | 775.00 | 775.00 | 775.00 | 753.06 | 0 |
| 2021-10-29 | 775.00 | 775.00 | 775.00 | 775.00 | 753.06 | 100 |
| 2021-10-28 | 775.00 | 775.00 | 775.00 | 775.00 | 753.06 | 0 |
| 2021-10-27 | 775.00 | 775.00 | 775.00 | 775.00 | 753.06 | 500 |
| 2021-10-26 | 775.00 | 775.00 | 775.00 | 775.00 | 753.06 | 100 |
| 2021-10-25 | 790.00 | 790.00 | 790.00 | 790.00 | 767.64 | 100 |
| 2021-10-22 | 790.00 | 790.00 | 790.00 | 790.00 | 767.64 | 0 |
| 2021-10-21 | 790.00 | 790.00 | 790.00 | 790.00 | 767.64 | 0 |
| 2021-10-19 | 790.00 | 790.00 | 790.00 | 790.00 | 767.64 | 600 |
| 2021-10-18 | 775.00 | 775.00 | 775.00 | 775.00 | 753.06 | 0 |
| 2021-10-15 | 775.00 | 775.00 | 775.00 | 775.00 | 753.06 | 0 |
| 2021-10-14 | 775.00 | 775.00 | 775.00 | 775.00 | 753.06 | 300 |
← NewerPage 21 of 21 · 1,222 trading days
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.