Skip to main content
logo
PT Jakarta Setiabudi Internasional Tbk (IDX:JSPT)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,510.00
-100.00 (-2.77%)
Oct 23, 2025, 3:41 PM WIB

IDX:JSPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20253,610.003,670.003,600.003,600.00--0.28%3,800
Oct 22, 20253,710.003,740.003,560.003,610.003,610.00-3.48%14,400
Oct 21, 20253,840.003,890.003,650.003,740.003,740.002.19%22,600
Oct 20, 20253,900.003,910.003,560.003,660.003,660.00-1.88%48,100
Oct 17, 20253,430.003,950.003,410.003,730.003,730.009.38%41,700
Oct 16, 20253,520.003,520.003,350.003,410.003,410.00-3.40%13,600
Oct 15, 20253,520.003,580.003,350.003,530.003,530.000.28%48,400
Oct 14, 20253,640.003,640.003,350.003,520.003,520.00-2.22%24,400
Oct 13, 20253,900.003,900.003,500.003,600.003,600.00-7.69%44,800
Oct 10, 20254,770.004,770.003,500.003,900.003,900.002.09%419,100
Oct 9, 20253,060.003,820.003,060.003,820.003,820.0024.84%131,400
Oct 8, 20253,360.003,460.003,000.003,060.003,060.00-8.93%102,900
Oct 7, 20253,400.003,420.003,360.003,360.003,360.00-1.18%12,400
Oct 6, 20253,620.003,620.003,370.003,400.003,400.00-6.08%72,800
Oct 3, 20253,670.003,670.003,560.003,620.003,620.00-1.36%4,800
Oct 2, 20253,690.003,740.003,600.003,670.003,670.00-0.81%11,500
Oct 1, 20253,690.003,790.003,670.003,700.003,700.000.27%9,300
Sep 30, 20253,790.003,790.003,640.003,690.003,690.00-1.60%24,300
Sep 29, 20253,780.003,810.003,750.003,750.003,750.00-1.57%3,400
Sep 26, 20253,770.003,820.003,770.003,810.003,810.001.06%4,100
Sep 25, 20253,800.003,820.003,750.003,770.003,770.00-0.79%4,600
Sep 24, 20253,800.003,830.003,760.003,800.003,800.00-0.78%21,300
Sep 23, 20253,810.003,850.003,800.003,830.003,830.000.52%17,900
Sep 22, 20253,940.003,940.003,800.003,810.003,810.00-1.80%17,900
Sep 19, 20253,880.003,900.003,870.003,880.003,880.00-5,700
Sep 18, 20253,900.003,940.003,880.003,880.003,880.00-0.51%9,000
Sep 17, 20253,910.003,990.003,900.003,900.003,900.00-0.51%53,800
Sep 16, 20253,980.004,000.003,890.003,920.003,920.00-2.00%6,700
Sep 15, 20254,040.004,040.003,920.004,000.004,000.00-0.99%12,800
Sep 12, 20253,890.004,040.003,810.004,040.004,040.003.86%11,100
Sep 11, 20253,910.003,910.003,790.003,890.003,890.00-0.51%20,000
Sep 10, 20253,920.003,990.003,830.003,910.003,910.00-0.51%5,700
Sep 9, 20254,220.004,240.003,720.003,930.003,930.00-2.24%20,200
Sep 8, 20253,980.004,210.003,930.004,020.004,020.000.75%23,300
Sep 4, 20254,000.004,050.003,980.003,990.003,990.00-0.50%7,900
Sep 3, 20254,010.004,080.004,000.004,010.004,010.00-11,700
Sep 2, 20254,050.004,090.003,980.004,010.004,010.00-0.74%11,900
Sep 1, 20253,910.004,150.003,510.004,040.004,040.001.76%20,000
Aug 29, 20254,010.004,060.003,900.003,970.003,970.00-1.00%17,200
Aug 28, 20254,030.004,070.004,000.004,010.004,010.00-1.47%6,300
Aug 27, 20254,140.004,140.004,020.004,070.004,070.000.49%4,900
Aug 26, 20254,020.004,140.004,020.004,050.004,050.001.25%19,300
Aug 25, 20254,140.004,140.004,000.004,000.004,000.00-1.23%23,100
Aug 22, 20254,100.004,190.004,000.004,050.004,050.00-1.46%17,200
Aug 21, 20254,200.004,290.004,100.004,110.004,110.00-1.44%14,300
Aug 20, 20254,240.004,240.004,160.004,170.004,170.00-0.71%16,800
Aug 19, 20254,280.004,280.004,080.004,200.004,200.00-1.18%18,200
Aug 15, 20254,080.004,480.004,080.004,250.004,250.004.17%71,500
Aug 14, 20254,000.004,510.003,990.004,080.004,080.002.00%45,600
Aug 13, 20254,100.004,120.003,950.004,000.004,000.00-2.44%36,700