Jakarta Setiabudi Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,330.00 | 1,330.00 | 1,250.00 | 1,290.00 | 1,290.00 | 27,400 |
| 2026-10-21 | 1,230.00 | 1,515.00 | 1,230.00 | 1,300.00 | 1,300.00 | 719,500 |
| 2026-10-20 | 1,230.00 | 1,230.00 | 1,145.00 | 1,215.00 | 1,215.00 | 19,200 |
| 2026-10-19 | 1,240.00 | 1,240.00 | 1,230.00 | 1,230.00 | 1,230.00 | 6,300 |
| 2026-10-16 | 1,345.00 | 1,345.00 | 1,165.00 | 1,320.00 | 1,320.00 | 35,700 |
| 2026-10-15 | 1,330.00 | 1,365.00 | 1,330.00 | 1,365.00 | 1,365.00 | 1,500 |
| 2026-10-14 | 1,355.00 | 1,370.00 | 1,355.00 | 1,370.00 | 1,370.00 | 3,200 |
| 2026-10-13 | 1,350.00 | 1,355.00 | 1,320.00 | 1,355.00 | 1,355.00 | 4,400 |
| 2026-10-12 | 1,355.00 | 1,375.00 | 1,350.00 | 1,355.00 | 1,355.00 | 4,400 |
| 2026-10-09 | 1,350.00 | 1,390.00 | 1,350.00 | 1,390.00 | 1,390.00 | 900 |
| 2026-10-08 | 1,400.00 | 1,400.00 | 1,360.00 | 1,360.00 | 1,360.00 | 2,300 |
| 2026-10-07 | 1,365.00 | 1,365.00 | 1,340.00 | 1,360.00 | 1,360.00 | 2,900 |
| 2026-10-06 | 1,365.00 | 1,365.00 | 1,355.00 | 1,360.00 | 1,360.00 | 3,600 |
| 2026-10-05 | 1,340.00 | 1,370.00 | 1,340.00 | 1,340.00 | 1,340.00 | 9,000 |
| 2026-10-02 | 1,340.00 | 1,360.00 | 1,340.00 | 1,340.00 | 1,340.00 | 2,700 |
| 2026-10-01 | 1,370.00 | 1,370.00 | 1,345.00 | 1,370.00 | 1,370.00 | 3,000 |
| 2026-09-30 | 1,375.00 | 1,375.00 | 1,345.00 | 1,370.00 | 1,370.00 | 5,700 |
| 2026-09-29 | 1,345.00 | 1,395.00 | 1,340.00 | 1,370.00 | 1,370.00 | 72,600 |
| 2026-09-28 | 1,365.00 | 1,375.00 | 1,340.00 | 1,345.00 | 1,345.00 | 12,800 |
| 2026-09-25 | 1,390.00 | 1,395.00 | 1,365.00 | 1,390.00 | 1,390.00 | 19,200 |
| 2026-09-24 | 1,495.00 | 1,505.00 | 1,370.00 | 1,395.00 | 1,395.00 | 159,800 |
| 2026-09-23 | 1,400.00 | 1,515.00 | 1,400.00 | 1,495.00 | 1,495.00 | 129,100 |
| 2026-09-22 | 1,410.00 | 1,450.00 | 1,370.00 | 1,445.00 | 1,445.00 | 5,700 |
Page 1 of 1 · 23 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.