Skip to main content
logo
PT Jakarta Setiabudi Internasional Tbk (IDX:JSPT)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,970.00
-40.00 (-1.00%)
Aug 29, 2025, 9:50 AM WIB

IDX:JSPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20254,030.004,070.004,000.004,020.004,020.00-1.23%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
Aug 12, 20254,140.004,140.003,990.004,100.004,100.00-0.97%22,500
Aug 11, 20254,200.004,210.004,120.004,140.004,140.00-1.43%15,600
Aug 8, 20254,220.004,220.004,170.004,200.004,200.00-1.41%11,700
Aug 7, 20254,400.004,400.004,220.004,260.004,260.00-2.29%22,600
Aug 6, 20254,470.004,480.004,350.004,360.004,360.00-9,600
Aug 5, 20254,350.004,380.004,350.004,360.004,360.000.23%9,200
Aug 4, 20254,400.004,430.004,350.004,350.004,350.00-1.36%13,900
Aug 1, 20254,440.004,470.004,400.004,410.004,410.00-7,700
Jul 31, 20254,450.004,490.004,410.004,410.004,410.00-1.78%9,800
Jul 30, 20254,450.004,490.004,450.004,490.004,490.00-1,900
Jul 29, 20254,500.004,500.004,450.004,490.004,490.00-0.44%14,400
Jul 28, 20254,550.004,550.004,510.004,510.004,510.00-4,600
Jul 25, 20254,460.004,540.004,460.004,510.004,510.000.45%7,500
Jul 24, 20254,520.004,520.004,460.004,490.004,490.00-0.22%10,700
Jul 23, 20254,510.004,590.004,500.004,500.004,500.00-0.44%4,700
Jul 22, 20254,580.004,580.004,520.004,520.004,520.00-1.09%12,900
Jul 21, 20254,580.004,640.004,540.004,570.004,570.00-0.65%6,200
Jul 18, 20254,570.004,980.004,540.004,600.004,600.00-40,100
Jul 17, 20254,470.004,800.004,400.004,600.004,600.003.37%37,200
Jul 16, 20254,550.004,600.004,400.004,450.004,450.00-0.67%12,100
Jul 15, 20254,550.004,550.004,400.004,480.004,480.00-1.75%15,300
Jul 14, 20254,690.004,690.004,480.004,560.004,560.00-2.98%38,200
Jul 11, 20254,610.004,750.004,610.004,700.004,700.002.17%13,200
Jul 10, 20254,510.004,800.004,400.004,600.004,600.002.68%29,100
Jul 9, 20254,780.004,800.004,300.004,480.004,480.00-6.28%103,400
Jul 8, 20254,840.004,840.004,720.004,780.004,780.00-1.04%25,100
Jul 7, 20255,100.005,100.004,790.004,830.004,830.00-5.29%34,200
Jul 4, 20255,250.005,250.005,025.005,100.005,100.00-2.86%5,100
Jul 3, 20255,100.005,525.004,740.005,250.005,250.00-0.47%30,300
Jul 2, 20255,600.005,650.005,100.005,275.005,275.00-3.21%35,000
Jul 1, 20255,100.006,000.005,100.005,450.005,450.008.46%106,100
Jun 30, 20255,650.005,700.004,810.005,025.005,005.00-11.06%110,000
Jun 26, 20256,700.006,700.005,600.005,650.005,627.510.89%406,300
Jun 25, 20255,600.005,600.005,600.005,600.005,577.7125.00%129,700
Jun 24, 20253,590.004,480.003,590.004,480.004,462.1724.79%24,400
Jun 23, 20254,020.004,070.003,530.003,590.003,575.71-10.70%21,000
Jun 20, 20254,030.004,030.003,400.004,020.004,004.001.01%19,800
Jun 19, 20254,410.004,500.003,950.003,980.003,964.16-9.75%39,700
Jun 18, 20254,480.004,500.004,350.004,410.004,392.45-2.86%10,600