Jakarta Setiabudi Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 1,505.00 | 1,510.00 | 1,485.00 | 1,495.00 | 1,467.72 | 7,500 |
| 2026-05-07 | 1,500.00 | 1,505.00 | 1,495.00 | 1,505.00 | 1,477.54 | 7,800 |
| 2026-05-06 | 1,495.00 | 1,500.00 | 1,470.00 | 1,480.00 | 1,452.99 | 4,500 |
| 2026-05-05 | 1,470.00 | 1,510.00 | 1,425.00 | 1,495.00 | 1,467.72 | 17,900 |
| 2026-05-04 | 1,495.00 | 1,495.00 | 1,430.00 | 1,470.00 | 1,443.18 | 32,000 |
| 2026-05-01 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,399.00 | 0 |
| 2026-04-30 | 1,435.00 | 1,435.00 | 1,385.00 | 1,425.00 | 1,399.00 | 7,700 |
| 2026-04-29 | 1,365.00 | 1,440.00 | 1,365.00 | 1,430.00 | 1,403.91 | 10,900 |
| 2026-04-28 | 1,430.00 | 1,500.00 | 1,300.00 | 1,400.00 | 1,374.45 | 36,500 |
| 2026-04-27 | 1,480.00 | 1,480.00 | 1,305.00 | 1,430.00 | 1,403.91 | 26,000 |
| 2026-04-24 | 1,500.00 | 1,510.00 | 1,360.00 | 1,455.00 | 1,428.45 | 50,400 |
← NewerPage 3 of 3 · 131 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.