PT Jakarta Setiabudi Internasional Tbk (IDX:JSPT)
Indonesia · Delayed Price · Currency is IDR 1,565.00
0.00 (0.00%)
At close: Mar 17, 2026
IDX:JSPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 1,225.00 | 1,565.00 | 1,210.00 | 1,565.00 | 1,565.00 | 24.70% | 220,400 |
| Mar 16, 2026 | 1,300.00 | 1,300.00 | 1,225.00 | 1,255.00 | 1,255.00 | -3.46% | 19,500 |
| Mar 13, 2026 | 1,450.00 | 1,500.00 | 1,265.00 | 1,300.00 | 1,300.00 | -11.86% | 49,600 |
| Mar 12, 2026 | 1,500.00 | 1,545.00 | 1,455.00 | 1,475.00 | 1,475.00 | -0.34% | 21,700 |
| Mar 11, 2026 | 1,475.00 | 1,550.00 | 1,475.00 | 1,480.00 | 1,480.00 | -0.34% | 6,500 |
| Mar 10, 2026 | 1,505.00 | 1,635.00 | 1,475.00 | 1,485.00 | 1,485.00 | 1.71% | 25,300 |
| Mar 9, 2026 | 1,495.00 | 1,505.00 | 1,450.00 | 1,460.00 | 1,460.00 | -2.34% | 49,600 |
| Mar 6, 2026 | 1,410.00 | 1,565.00 | 1,410.00 | 1,495.00 | 1,495.00 | 0.34% | 24,500 |
| Mar 5, 2026 | 1,500.00 | 1,550.00 | 1,435.00 | 1,490.00 | 1,490.00 | 4.20% | 22,700 |
| Mar 4, 2026 | 1,675.00 | 1,680.00 | 1,420.00 | 1,430.00 | 1,430.00 | -14.37% | 66,100 |
| Mar 3, 2026 | 1,660.00 | 1,890.00 | 1,630.00 | 1,670.00 | 1,670.00 | 0.60% | 66,500 |
| Mar 2, 2026 | 1,950.00 | 1,950.00 | 1,660.00 | 1,660.00 | 1,660.00 | -14.87% | 80,500 |
| Feb 27, 2026 | 1,985.00 | 2,070.00 | 1,900.00 | 1,950.00 | 1,950.00 | -1.52% | 23,100 |
| Feb 26, 2026 | 2,020.00 | 2,050.00 | 1,920.00 | 1,980.00 | 1,980.00 | -5.71% | 69,800 |
| Feb 25, 2026 | 2,180.00 | 2,180.00 | 2,020.00 | 2,100.00 | 2,100.00 | -4.55% | 44,000 |
| Feb 24, 2026 | 2,290.00 | 2,290.00 | 2,180.00 | 2,200.00 | 2,200.00 | -3.08% | 26,000 |
| Feb 23, 2026 | 2,330.00 | 2,360.00 | 2,250.00 | 2,270.00 | 2,270.00 | -2.58% | 41,600 |
| Feb 20, 2026 | 2,350.00 | 2,370.00 | 2,330.00 | 2,330.00 | 2,330.00 | -1.27% | 14,800 |
| Feb 19, 2026 | 2,360.00 | 2,410.00 | 2,340.00 | 2,360.00 | 2,360.00 | - | 26,600 |
| Feb 18, 2026 | 2,430.00 | 2,440.00 | 2,350.00 | 2,360.00 | 2,360.00 | -1.67% | 35,800 |
| Feb 13, 2026 | 2,490.00 | 2,500.00 | 2,400.00 | 2,400.00 | 2,400.00 | -0.83% | 87,100 |
| Feb 12, 2026 | 2,800.00 | 3,000.00 | 2,400.00 | 2,420.00 | 2,420.00 | -10.04% | 530,600 |
| Feb 11, 2026 | 2,680.00 | 2,990.00 | 2,380.00 | 2,690.00 | 2,690.00 | 2.67% | 331,100 |
| Feb 10, 2026 | 2,480.00 | 2,890.00 | 2,400.00 | 2,620.00 | 2,620.00 | 5.65% | 106,200 |
| Feb 9, 2026 | 2,400.00 | 2,550.00 | 2,370.00 | 2,480.00 | 2,480.00 | -0.80% | 2,000 |
| Feb 6, 2026 | 2,580.00 | 2,580.00 | 2,350.00 | 2,500.00 | 2,500.00 | -2.72% | 13,200 |
| Feb 5, 2026 | 2,660.00 | 2,660.00 | 2,500.00 | 2,570.00 | 2,570.00 | -3.38% | 33,300 |
| Feb 4, 2026 | 3,130.00 | 3,140.00 | 2,660.00 | 2,660.00 | 2,660.00 | 0.38% | 69,400 |
| Feb 3, 2026 | 2,450.00 | 2,700.00 | 2,370.00 | 2,650.00 | 2,650.00 | 8.16% | 4,500 |
| Feb 2, 2026 | 2,690.00 | 2,780.00 | 2,380.00 | 2,450.00 | 2,450.00 | -8.58% | 17,400 |
| Jan 30, 2026 | 2,760.00 | 2,810.00 | 2,650.00 | 2,680.00 | 2,680.00 | 0.37% | 5,400 |
| Jan 29, 2026 | 2,730.00 | 2,730.00 | 2,330.00 | 2,670.00 | 2,670.00 | -2.20% | 9,800 |
| Jan 28, 2026 | 2,810.00 | 2,810.00 | 2,700.00 | 2,730.00 | 2,730.00 | -2.85% | 17,600 |
| Jan 27, 2026 | 2,850.00 | 2,850.00 | 2,780.00 | 2,810.00 | 2,810.00 | -1.40% | 14,200 |
| Jan 26, 2026 | 2,920.00 | 2,990.00 | 2,850.00 | 2,850.00 | 2,850.00 | -1.72% | 17,900 |
| Jan 23, 2026 | 3,000.00 | 3,000.00 | 2,900.00 | 2,900.00 | 2,900.00 | -3.33% | 13,500 |
| Jan 22, 2026 | 3,050.00 | 3,050.00 | 2,940.00 | 3,000.00 | 3,000.00 | -0.33% | 19,500 |
| Jan 21, 2026 | 3,230.00 | 3,230.00 | 3,000.00 | 3,010.00 | 3,010.00 | -4.44% | 44,400 |
| Jan 20, 2026 | 3,170.00 | 3,260.00 | 3,090.00 | 3,150.00 | 3,150.00 | -0.63% | 21,200 |
| Jan 19, 2026 | 3,200.00 | 3,200.00 | 3,140.00 | 3,170.00 | 3,170.00 | -0.31% | 24,500 |
| Jan 15, 2026 | 3,080.00 | 3,220.00 | 3,050.00 | 3,180.00 | 3,180.00 | 2.58% | 15,500 |
| Jan 14, 2026 | 3,100.00 | 3,240.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 2,900 |
| Jan 13, 2026 | 3,100.00 | 3,340.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.32% | 38,200 |
| Jan 12, 2026 | 3,110.00 | 3,110.00 | 3,070.00 | 3,090.00 | 3,090.00 | -0.32% | 7,400 |
| Jan 9, 2026 | 3,110.00 | 3,110.00 | 3,100.00 | 3,100.00 | 3,100.00 | -0.64% | 3,400 |
| Jan 8, 2026 | 3,150.00 | 3,150.00 | 3,050.00 | 3,120.00 | 3,120.00 | -0.95% | 5,700 |
| Jan 7, 2026 | 3,180.00 | 3,220.00 | 3,110.00 | 3,150.00 | 3,150.00 | -0.94% | 35,100 |
| Jan 6, 2026 | 3,190.00 | 3,320.00 | 3,110.00 | 3,180.00 | 3,180.00 | 1.60% | 14,100 |
| Jan 5, 2026 | 3,120.00 | 3,130.00 | 3,060.00 | 3,130.00 | 3,130.00 | 0.32% | 61,300 |
| Jan 2, 2026 | 3,160.00 | 3,190.00 | 3,110.00 | 3,120.00 | 3,120.00 | -0.95% | 5,200 |