PT Jakarta Setiabudi Internasional Tbk (IDX:JSPT)
Indonesia · Delayed Price · Currency is IDR 1,380.00
-30.00 (-2.13%)
Aug 31, 2026, 4:07 PM WIB
IDX:JSPT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,480.00 | 1,480.00 | 1,405.00 | 1,455.00 | - | 3.19% | 5,300 |
| 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 |
| Aug 20, 2026 | 1,390.00 | 1,420.00 | 1,380.00 | 1,405.00 | 1,405.00 | 1.08% | 52,500 |
| Aug 19, 2026 | 1,390.00 | 1,435.00 | 1,390.00 | 1,390.00 | 1,390.00 | -1.07% | 2,400 |
| Aug 18, 2026 | 1,405.00 | 1,445.00 | 1,385.00 | 1,405.00 | 1,405.00 | - | 16,200 |
| Aug 14, 2026 | 1,475.00 | 1,475.00 | 1,390.00 | 1,405.00 | 1,405.00 | -2.77% | 51,200 |
| Aug 13, 2026 | 1,340.00 | 1,450.00 | 1,325.00 | 1,445.00 | 1,445.00 | 7.84% | 106,800 |
| Aug 12, 2026 | 1,360.00 | 1,385.00 | 1,340.00 | 1,340.00 | 1,340.00 | -1.47% | 11,000 |
| Aug 11, 2026 | 1,380.00 | 1,400.00 | 1,355.00 | 1,360.00 | 1,360.00 | -1.45% | 19,600 |
| Aug 10, 2026 | 1,385.00 | 1,395.00 | 1,375.00 | 1,380.00 | 1,380.00 | -0.36% | 25,800 |
| Aug 7, 2026 | 1,375.00 | 1,410.00 | 1,360.00 | 1,385.00 | 1,385.00 | 0.73% | 31,700 |
| Aug 6, 2026 | 1,385.00 | 1,385.00 | 1,355.00 | 1,375.00 | 1,375.00 | -0.72% | 13,300 |
| Aug 5, 2026 | 1,390.00 | 1,410.00 | 1,370.00 | 1,385.00 | 1,385.00 | -0.72% | 18,900 |
| Aug 4, 2026 | 1,355.00 | 1,395.00 | 1,355.00 | 1,395.00 | 1,395.00 | 1.82% | 46,000 |
| Aug 3, 2026 | 1,475.00 | 1,485.00 | 1,360.00 | 1,370.00 | 1,370.00 | -6.80% | 212,000 |
| Jul 31, 2026 | 1,595.00 | 1,600.00 | 1,400.00 | 1,470.00 | 1,470.00 | -8.13% | 277,200 |
| Jul 30, 2026 | 1,380.00 | 1,600.00 | 1,335.00 | 1,600.00 | 1,600.00 | 15.94% | 45,100 |
| Jul 29, 2026 | 1,355.00 | 1,395.00 | 1,330.00 | 1,380.00 | 1,380.00 | -1.43% | 5,800 |
| Jul 28, 2026 | 1,400.00 | 1,405.00 | 1,350.00 | 1,400.00 | 1,400.00 | -0.36% | 8,400 |
| Jul 27, 2026 | 1,395.00 | 1,410.00 | 1,375.00 | 1,405.00 | 1,405.00 | 0.72% | 7,200 |
| Jul 24, 2026 | 1,460.00 | 1,460.00 | 1,385.00 | 1,395.00 | 1,395.00 | -0.71% | 4,800 |
| Jul 23, 2026 | 1,435.00 | 1,435.00 | 1,390.00 | 1,405.00 | 1,405.00 | -2.09% | 49,600 |
| Jul 22, 2026 | 1,400.00 | 1,435.00 | 1,380.00 | 1,435.00 | 1,435.00 | 2.50% | 16,000 |
| Jul 21, 2026 | 1,415.00 | 1,420.00 | 1,380.00 | 1,400.00 | 1,400.00 | 1.45% | 8,500 |
| Jul 20, 2026 | 1,395.00 | 1,420.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.08% | 5,000 |
| Jul 17, 2026 | 1,385.00 | 1,415.00 | 1,345.00 | 1,395.00 | 1,395.00 | -1.41% | 3,600 |
| Jul 16, 2026 | 1,395.00 | 1,450.00 | 1,310.00 | 1,415.00 | 1,415.00 | 1.43% | 7,500 |
| Jul 15, 2026 | 1,390.00 | 1,395.00 | 1,360.00 | 1,395.00 | 1,395.00 | 0.36% | 5,000 |
| Jul 14, 2026 | 1,350.00 | 1,400.00 | 1,330.00 | 1,390.00 | 1,390.00 | 4.51% | 9,700 |
| Jul 13, 2026 | 1,320.00 | 1,390.00 | 1,320.00 | 1,330.00 | 1,330.00 | -6.34% | 9,900 |
| Jul 10, 2026 | 1,390.00 | 1,430.00 | 1,390.00 | 1,420.00 | 1,420.00 | 0.35% | 3,800 |
| Jul 9, 2026 | 1,390.00 | 1,415.00 | 1,390.00 | 1,415.00 | 1,415.00 | 1.80% | 4,600 |
| Jul 8, 2026 | 1,395.00 | 1,395.00 | 1,335.00 | 1,390.00 | 1,390.00 | -1.77% | 5,900 |
| Jul 7, 2026 | 1,340.00 | 1,420.00 | 1,305.00 | 1,415.00 | 1,415.00 | 5.60% | 18,300 |
| Jul 6, 2026 | 1,330.00 | 1,355.00 | 1,310.00 | 1,340.00 | 1,340.00 | - | 1,500 |
| Jul 3, 2026 | 1,345.00 | 1,345.00 | 1,330.00 | 1,340.00 | 1,340.00 | -0.37% | 3,000 |
| Jul 2, 2026 | 1,330.00 | 1,345.00 | 1,330.00 | 1,345.00 | 1,345.00 | 3.07% | 1,800 |
| Jul 1, 2026 | 1,310.00 | 1,350.00 | 1,275.00 | 1,305.00 | 1,305.00 | 3.57% | 15,300 |
| Jun 30, 2026 | 1,225.00 | 1,260.00 | 1,225.00 | 1,260.00 | 1,260.00 | 1.61% | 5,300 |
| Jun 29, 2026 | 1,285.00 | 1,295.00 | 1,235.00 | 1,240.00 | 1,240.00 | -3.50% | 6,400 |
| Jun 26, 2026 | 1,280.00 | 1,315.00 | 1,265.00 | 1,285.00 | 1,285.00 | 0.39% | 8,300 |
| Jun 25, 2026 | 1,285.00 | 1,310.00 | 1,250.00 | 1,280.00 | 1,280.00 | 1.19% | 6,600 |
| Jun 24, 2026 | 1,305.00 | 1,305.00 | 1,255.00 | 1,265.00 | 1,265.00 | -3.44% | 7,800 |
| Jun 23, 2026 | 1,355.00 | 1,380.00 | 1,260.00 | 1,310.00 | 1,310.00 | -3.32% | 16,800 |
| Jun 22, 2026 | 1,340.00 | 1,450.00 | 1,260.00 | 1,355.00 | 1,355.00 | 1.12% | 35,900 |
| Jun 19, 2026 | 1,355.00 | 1,390.00 | 1,305.00 | 1,340.00 | 1,340.00 | -0.37% | 23,400 |