PT Jakarta Setiabudi Internasional Tbk (IDX:JSPT)
Indonesia · Delayed Price · Currency is IDR 4,360.00
+10.00 (0.23%)
Aug 5, 2025, 2:16 PM WIB
IDX:JSPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 4,350.00 | 4,380.00 | 4,350.00 | 4,350.00 | 4,350.00 | - | 3,700 |
| Aug 4, 2025 | 4,400.00 | 4,430.00 | 4,350.00 | 4,350.00 | 4,350.00 | -1.36% | 13,900 |
| Aug 1, 2025 | 4,440.00 | 4,470.00 | 4,400.00 | 4,410.00 | 4,410.00 | - | 7,700 |
| Jul 31, 2025 | 4,450.00 | 4,490.00 | 4,410.00 | 4,410.00 | 4,410.00 | -1.78% | 9,800 |
| Jul 30, 2025 | 4,450.00 | 4,490.00 | 4,450.00 | 4,490.00 | 4,490.00 | - | 1,900 |
| Jul 29, 2025 | 4,500.00 | 4,500.00 | 4,450.00 | 4,490.00 | 4,490.00 | -0.44% | 14,400 |
| Jul 28, 2025 | 4,550.00 | 4,550.00 | 4,510.00 | 4,510.00 | 4,510.00 | - | 4,600 |
| Jul 25, 2025 | 4,460.00 | 4,540.00 | 4,460.00 | 4,510.00 | 4,510.00 | 0.45% | 7,500 |
| Jul 24, 2025 | 4,520.00 | 4,520.00 | 4,460.00 | 4,490.00 | 4,490.00 | -0.22% | 10,700 |
| Jul 23, 2025 | 4,510.00 | 4,590.00 | 4,500.00 | 4,500.00 | 4,500.00 | -0.44% | 4,700 |
| Jul 22, 2025 | 4,580.00 | 4,580.00 | 4,520.00 | 4,520.00 | 4,520.00 | -1.09% | 12,900 |
| Jul 21, 2025 | 4,580.00 | 4,640.00 | 4,540.00 | 4,570.00 | 4,570.00 | -0.65% | 6,200 |
| Jul 18, 2025 | 4,570.00 | 4,980.00 | 4,540.00 | 4,600.00 | 4,600.00 | - | 40,100 |
| Jul 17, 2025 | 4,470.00 | 4,800.00 | 4,400.00 | 4,600.00 | 4,600.00 | 3.37% | 37,200 |
| Jul 16, 2025 | 4,550.00 | 4,600.00 | 4,400.00 | 4,450.00 | 4,450.00 | -0.67% | 12,100 |
| Jul 15, 2025 | 4,550.00 | 4,550.00 | 4,400.00 | 4,480.00 | 4,480.00 | -1.75% | 15,300 |
| Jul 14, 2025 | 4,690.00 | 4,690.00 | 4,480.00 | 4,560.00 | 4,560.00 | -2.98% | 38,200 |
| Jul 11, 2025 | 4,610.00 | 4,750.00 | 4,610.00 | 4,700.00 | 4,700.00 | 2.17% | 13,200 |
| Jul 10, 2025 | 4,510.00 | 4,800.00 | 4,400.00 | 4,600.00 | 4,600.00 | 2.68% | 29,100 |
| Jul 9, 2025 | 4,780.00 | 4,800.00 | 4,300.00 | 4,480.00 | 4,480.00 | -6.28% | 103,400 |
| Jul 8, 2025 | 4,840.00 | 4,840.00 | 4,720.00 | 4,780.00 | 4,780.00 | -1.04% | 25,100 |
| Jul 7, 2025 | 5,100.00 | 5,100.00 | 4,790.00 | 4,830.00 | 4,830.00 | -5.29% | 34,200 |
| Jul 4, 2025 | 5,250.00 | 5,250.00 | 5,025.00 | 5,100.00 | 5,100.00 | -2.86% | 5,100 |
| Jul 3, 2025 | 5,100.00 | 5,525.00 | 4,740.00 | 5,250.00 | 5,250.00 | -0.47% | 30,300 |
| Jul 2, 2025 | 5,600.00 | 5,650.00 | 5,100.00 | 5,275.00 | 5,275.00 | -3.21% | 35,000 |
| Jul 1, 2025 | 5,100.00 | 6,000.00 | 5,100.00 | 5,450.00 | 5,450.00 | 8.46% | 106,100 |
| Jun 30, 2025 | 5,650.00 | 5,700.00 | 4,810.00 | 5,025.00 | 5,005.00 | -11.06% | 110,000 |
| Jun 26, 2025 | 6,700.00 | 6,700.00 | 5,600.00 | 5,650.00 | 5,627.51 | 0.89% | 406,300 |
| Jun 25, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,577.71 | 25.00% | 129,700 |
| Jun 24, 2025 | 3,590.00 | 4,480.00 | 3,590.00 | 4,480.00 | 4,462.17 | 24.79% | 24,400 |
| Jun 23, 2025 | 4,020.00 | 4,070.00 | 3,530.00 | 3,590.00 | 3,575.71 | -10.70% | 21,000 |
| Jun 20, 2025 | 4,030.00 | 4,030.00 | 3,400.00 | 4,020.00 | 4,004.00 | 1.01% | 19,800 |
| Jun 19, 2025 | 4,410.00 | 4,500.00 | 3,950.00 | 3,980.00 | 3,964.16 | -9.75% | 39,700 |
| Jun 18, 2025 | 4,480.00 | 4,500.00 | 4,350.00 | 4,410.00 | 4,392.45 | -2.86% | 10,600 |
| Jun 17, 2025 | 4,540.00 | 4,580.00 | 4,500.00 | 4,540.00 | 4,521.93 | - | 15,100 |
| Jun 16, 2025 | 4,850.00 | 4,850.00 | 4,500.00 | 4,540.00 | 4,521.93 | -6.58% | 38,000 |
| Jun 13, 2025 | 4,980.00 | 5,000.00 | 4,840.00 | 4,860.00 | 4,840.66 | -2.41% | 21,800 |
| Jun 12, 2025 | 5,000.00 | 5,075.00 | 4,950.00 | 4,980.00 | 4,960.18 | -0.90% | 16,200 |
| Jun 11, 2025 | 5,100.00 | 5,225.00 | 5,000.00 | 5,025.00 | 5,005.00 | -1.47% | 16,300 |
| Jun 10, 2025 | 5,075.00 | 5,350.00 | 5,000.00 | 5,100.00 | 5,079.70 | - | 9,500 |
| Jun 5, 2025 | 5,200.00 | 5,200.00 | 5,075.00 | 5,100.00 | 5,079.70 | -1.92% | 11,600 |
| Jun 4, 2025 | 5,050.00 | 5,300.00 | 5,000.00 | 5,200.00 | 5,179.30 | 0.97% | 22,900 |
| Jun 3, 2025 | 5,225.00 | 5,375.00 | 5,000.00 | 5,150.00 | 5,129.50 | -1.44% | 11,800 |
| Jun 2, 2025 | 5,400.00 | 5,875.00 | 5,175.00 | 5,225.00 | 5,204.20 | -2.79% | 14,700 |
| May 28, 2025 | 5,275.00 | 5,425.00 | 5,000.00 | 5,375.00 | 5,353.61 | 1.42% | 19,700 |
| May 27, 2025 | 5,250.00 | 5,425.00 | 5,250.00 | 5,300.00 | 5,278.91 | 1.44% | 12,700 |
| May 26, 2025 | 5,575.00 | 5,575.00 | 5,200.00 | 5,225.00 | 5,204.20 | -5.43% | 23,300 |
| May 23, 2025 | 5,575.00 | 5,775.00 | 5,475.00 | 5,525.00 | 5,503.01 | -1.34% | 24,600 |
| May 22, 2025 | 5,675.00 | 5,675.00 | 5,475.00 | 5,600.00 | 5,577.71 | -1.32% | 13,200 |
| May 21, 2025 | 5,625.00 | 5,750.00 | 5,600.00 | 5,675.00 | 5,652.41 | -1.30% | 21,400 |