PT Jakarta Setiabudi Internasional Tbk (IDX:JSPT)
Indonesia · Delayed Price · Currency is IDR 1,305.00
-35.00 (-2.61%)
May 20, 2026, 10:01 AM WIB
IDX:JSPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,350.00 | 1,390.00 | 1,340.00 | 1,340.00 | 1,340.00 | -4.29% | 4,000 |
| May 18, 2026 | 1,405.00 | 1,405.00 | 1,355.00 | 1,400.00 | 1,400.00 | -0.36% | 16,700 |
| May 13, 2026 | 1,440.00 | 1,450.00 | 1,400.00 | 1,405.00 | 1,405.00 | -2.43% | 10,500 |
| May 12, 2026 | 1,475.00 | 1,475.00 | 1,380.00 | 1,440.00 | 1,440.00 | -2.37% | 17,100 |
| May 11, 2026 | 1,495.00 | 1,495.00 | 1,365.00 | 1,475.00 | 1,475.00 | -1.34% | 14,400 |
| May 8, 2026 | 1,505.00 | 1,510.00 | 1,485.00 | 1,495.00 | 1,495.00 | -0.66% | 7,500 |
| May 7, 2026 | 1,500.00 | 1,505.00 | 1,495.00 | 1,505.00 | 1,505.00 | 1.69% | 7,800 |
| May 6, 2026 | 1,495.00 | 1,500.00 | 1,470.00 | 1,480.00 | 1,480.00 | -1.00% | 4,500 |
| May 5, 2026 | 1,470.00 | 1,510.00 | 1,425.00 | 1,495.00 | 1,495.00 | 1.70% | 17,900 |
| May 4, 2026 | 1,495.00 | 1,495.00 | 1,430.00 | 1,470.00 | 1,470.00 | 3.16% | 32,000 |
| Apr 30, 2026 | 1,435.00 | 1,435.00 | 1,385.00 | 1,425.00 | 1,425.00 | -0.35% | 7,700 |
| Apr 29, 2026 | 1,365.00 | 1,440.00 | 1,365.00 | 1,430.00 | 1,430.00 | 2.14% | 10,900 |
| Apr 28, 2026 | 1,430.00 | 1,500.00 | 1,300.00 | 1,400.00 | 1,400.00 | -2.10% | 36,500 |
| Apr 27, 2026 | 1,480.00 | 1,480.00 | 1,305.00 | 1,430.00 | 1,430.00 | -1.72% | 26,000 |
| Apr 24, 2026 | 1,500.00 | 1,510.00 | 1,360.00 | 1,455.00 | 1,455.00 | -2.35% | 50,400 |
| Apr 23, 2026 | 1,690.00 | 1,770.00 | 1,480.00 | 1,490.00 | 1,490.00 | -11.83% | 495,700 |
| Apr 22, 2026 | 1,680.00 | 1,900.00 | 1,555.00 | 1,690.00 | 1,690.00 | 0.60% | 387,900 |
| Apr 21, 2026 | 1,490.00 | 1,715.00 | 1,470.00 | 1,680.00 | 1,680.00 | 14.29% | 133,500 |
| Apr 20, 2026 | 1,500.00 | 1,505.00 | 1,470.00 | 1,470.00 | 1,470.00 | -2.00% | 47,700 |
| Apr 17, 2026 | 1,510.00 | 1,510.00 | 1,475.00 | 1,500.00 | 1,500.00 | 0.67% | 35,400 |
| Apr 16, 2026 | 1,510.00 | 1,585.00 | 1,475.00 | 1,490.00 | 1,490.00 | -0.67% | 80,200 |
| Apr 15, 2026 | 1,490.00 | 1,600.00 | 1,490.00 | 1,500.00 | 1,500.00 | 0.67% | 81,100 |
| Apr 14, 2026 | 1,480.00 | 1,780.00 | 1,410.00 | 1,490.00 | 1,490.00 | 4.56% | 317,600 |
| Apr 13, 2026 | 1,485.00 | 1,800.00 | 1,390.00 | 1,425.00 | 1,425.00 | -4.04% | 131,700 |
| Apr 10, 2026 | 1,415.00 | 1,740.00 | 1,415.00 | 1,485.00 | 1,485.00 | 6.07% | 101,400 |
| Apr 9, 2026 | 1,405.00 | 1,405.00 | 1,390.00 | 1,400.00 | 1,400.00 | -0.36% | 3,700 |
| Apr 8, 2026 | 1,340.00 | 1,435.00 | 1,340.00 | 1,405.00 | 1,405.00 | 0.72% | 40,000 |
| Apr 7, 2026 | 1,315.00 | 1,395.00 | 1,315.00 | 1,395.00 | 1,395.00 | -0.71% | 4,600 |
| Apr 6, 2026 | 1,440.00 | 1,440.00 | 1,370.00 | 1,405.00 | 1,405.00 | - | 6,800 |
| Apr 2, 2026 | 1,415.00 | 1,425.00 | 1,360.00 | 1,405.00 | 1,405.00 | - | 9,800 |
| Apr 1, 2026 | 1,440.00 | 1,485.00 | 1,400.00 | 1,405.00 | 1,405.00 | -2.43% | 14,500 |
| Mar 31, 2026 | 1,420.00 | 1,450.00 | 1,400.00 | 1,440.00 | 1,440.00 | 1.41% | 3,100 |
| Mar 30, 2026 | 1,440.00 | 1,440.00 | 1,395.00 | 1,420.00 | 1,420.00 | -1.39% | 3,700 |
| Mar 27, 2026 | 1,445.00 | 1,495.00 | 1,400.00 | 1,440.00 | 1,440.00 | -0.35% | 3,700 |
| Mar 26, 2026 | 1,480.00 | 1,530.00 | 1,435.00 | 1,445.00 | 1,445.00 | 1.76% | 36,500 |
| Mar 25, 2026 | 1,555.00 | 1,555.00 | 1,365.00 | 1,420.00 | 1,420.00 | -9.27% | 149,600 |
| 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 |