PT Jakarta Setiabudi Internasional Tbk (IDX:JSPT)
Indonesia · Delayed Price · Currency is IDR 1,270.00
+15.00 (1.20%)
Oct 30, 2026, 3:42 PM WIB
IDX:JSPT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,275.00 | 1,275.00 | 1,265.00 | 1,270.00 | 1,270.00 | 1.20% | 8,000 |
| Oct 29, 2026 | 1,345.00 | 1,360.00 | 1,255.00 | 1,255.00 | 1,255.00 | - | 4,100 |
| Oct 28, 2026 | 1,285.00 | 1,285.00 | 1,235.00 | 1,255.00 | 1,255.00 | -2.71% | 6,700 |
| Oct 27, 2026 | 1,310.00 | 1,320.00 | 1,290.00 | 1,290.00 | 1,290.00 | -2.64% | 11,700 |
| Oct 26, 2026 | 1,300.00 | 1,325.00 | 1,300.00 | 1,325.00 | 1,325.00 | - | 8,500 |
| Oct 23, 2026 | 1,290.00 | 1,330.00 | 1,285.00 | 1,325.00 | 1,325.00 | 2.71% | 7,500 |
| Oct 22, 2026 | 1,330.00 | 1,330.00 | 1,250.00 | 1,290.00 | 1,290.00 | -0.77% | 27,400 |
| Oct 21, 2026 | 1,230.00 | 1,515.00 | 1,230.00 | 1,300.00 | 1,300.00 | 7.00% | 719,500 |
| Oct 20, 2026 | 1,230.00 | 1,230.00 | 1,145.00 | 1,215.00 | 1,215.00 | -1.22% | 19,200 |
| Oct 19, 2026 | 1,240.00 | 1,240.00 | 1,230.00 | 1,230.00 | 1,230.00 | -6.82% | 6,300 |
| Oct 16, 2026 | 1,345.00 | 1,345.00 | 1,165.00 | 1,320.00 | 1,320.00 | -3.30% | 35,700 |
| Oct 15, 2026 | 1,330.00 | 1,365.00 | 1,330.00 | 1,365.00 | 1,365.00 | -0.36% | 1,500 |
| Oct 14, 2026 | 1,355.00 | 1,370.00 | 1,355.00 | 1,370.00 | 1,370.00 | 1.11% | 3,200 |
| Oct 13, 2026 | 1,350.00 | 1,355.00 | 1,320.00 | 1,355.00 | 1,355.00 | - | 4,400 |
| Oct 12, 2026 | 1,355.00 | 1,375.00 | 1,350.00 | 1,355.00 | 1,355.00 | -2.52% | 4,400 |
| Oct 9, 2026 | 1,350.00 | 1,390.00 | 1,350.00 | 1,390.00 | 1,390.00 | 2.21% | 900 |
| Oct 8, 2026 | 1,400.00 | 1,400.00 | 1,360.00 | 1,360.00 | 1,360.00 | - | 2,300 |
| Oct 7, 2026 | 1,365.00 | 1,365.00 | 1,340.00 | 1,360.00 | 1,360.00 | - | 2,900 |
| Oct 6, 2026 | 1,365.00 | 1,365.00 | 1,355.00 | 1,360.00 | 1,360.00 | 1.49% | 3,600 |
| Oct 5, 2026 | 1,340.00 | 1,370.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | 9,000 |
| Oct 2, 2026 | 1,340.00 | 1,360.00 | 1,340.00 | 1,340.00 | 1,340.00 | -2.19% | 2,700 |
| Oct 1, 2026 | 1,370.00 | 1,370.00 | 1,345.00 | 1,370.00 | 1,370.00 | - | 3,000 |
| Sep 30, 2026 | 1,375.00 | 1,375.00 | 1,345.00 | 1,370.00 | 1,370.00 | - | 5,700 |
| Sep 29, 2026 | 1,345.00 | 1,395.00 | 1,340.00 | 1,370.00 | 1,370.00 | 1.86% | 72,600 |
| Sep 28, 2026 | 1,365.00 | 1,375.00 | 1,340.00 | 1,345.00 | 1,345.00 | -3.24% | 12,800 |
| Sep 25, 2026 | 1,390.00 | 1,395.00 | 1,365.00 | 1,390.00 | 1,390.00 | -0.36% | 19,200 |
| Sep 24, 2026 | 1,495.00 | 1,505.00 | 1,370.00 | 1,395.00 | 1,395.00 | -6.69% | 159,800 |
| Sep 23, 2026 | 1,400.00 | 1,515.00 | 1,400.00 | 1,495.00 | 1,495.00 | 3.46% | 129,100 |
| Sep 22, 2026 | 1,410.00 | 1,450.00 | 1,370.00 | 1,445.00 | 1,445.00 | -0.69% | 5,700 |
| Sep 21, 2026 | 1,455.00 | 1,455.00 | 1,390.00 | 1,455.00 | 1,455.00 | -0.68% | 35,900 |
| Sep 18, 2026 | 1,470.00 | 1,480.00 | 1,365.00 | 1,465.00 | 1,465.00 | -1.01% | 58,200 |
| Sep 17, 2026 | 1,500.00 | 1,500.00 | 1,425.00 | 1,480.00 | 1,480.00 | 0.68% | 6,000 |
| Sep 16, 2026 | 1,470.00 | 1,470.00 | 1,425.00 | 1,470.00 | 1,470.00 | - | 31,000 |
| Sep 15, 2026 | 1,485.00 | 1,500.00 | 1,415.00 | 1,470.00 | 1,470.00 | -1.01% | 56,700 |
| Sep 14, 2026 | 1,490.00 | 1,520.00 | 1,415.00 | 1,485.00 | 1,485.00 | -1.00% | 34,900 |
| Sep 11, 2026 | 1,390.00 | 1,555.00 | 1,385.00 | 1,500.00 | 1,500.00 | 7.91% | 73,000 |
| Sep 10, 2026 | 1,410.00 | 1,415.00 | 1,390.00 | 1,390.00 | 1,390.00 | -1.42% | 4,600 |
| Sep 9, 2026 | 1,400.00 | 1,450.00 | 1,380.00 | 1,410.00 | 1,410.00 | 0.36% | 53,500 |
| Sep 8, 2026 | 1,400.00 | 1,420.00 | 1,385.00 | 1,405.00 | 1,405.00 | 0.72% | 17,700 |
| Sep 7, 2026 | 1,390.00 | 1,405.00 | 1,385.00 | 1,395.00 | 1,395.00 | 0.36% | 3,300 |
| Sep 4, 2026 | 1,395.00 | 1,400.00 | 1,385.00 | 1,390.00 | 1,390.00 | -0.36% | 21,900 |
| Sep 3, 2026 | 1,435.00 | 1,435.00 | 1,365.00 | 1,395.00 | 1,395.00 | -0.71% | 9,500 |
| Sep 2, 2026 | 1,385.00 | 1,435.00 | 1,365.00 | 1,405.00 | 1,405.00 | 1.81% | 53,400 |
| Sep 1, 2026 | 1,410.00 | 1,435.00 | 1,375.00 | 1,380.00 | 1,380.00 | - | 28,100 |
| Aug 31, 2026 | 1,480.00 | 1,480.00 | 1,380.00 | 1,380.00 | 1,380.00 | -2.13% | 30,600 |
| Aug 28, 2026 | 1,440.00 | 1,440.00 | 1,390.00 | 1,410.00 | 1,410.00 | -0.35% | 14,500 |
| Aug 27, 2026 | 1,395.00 | 1,420.00 | 1,385.00 | 1,415.00 | 1,415.00 | 1.43% | 18,600 |
| Aug 26, 2026 | 1,400.00 | 1,420.00 | 1,370.00 | 1,395.00 | 1,395.00 | -1.06% | 60,200 |
| Aug 24, 2026 | 1,465.00 | 1,465.00 | 1,370.00 | 1,410.00 | 1,410.00 | 0.36% | 9,700 |
| Aug 21, 2026 | 1,405.00 | 1,430.00 | 1,385.00 | 1,405.00 | 1,405.00 | - | 4,000 |