Skip to main content
PT Jakarta Setiabudi Internasional Tbk (IDX:JSPT)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,760.00
-50.00 (-1.31%)
Sep 29, 2025, 10:19 AM WIB

IDX:JSPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,770.003,820.003,770.003,810.003,810.001.06%4,100
Sep 25, 20253,800.003,820.003,750.003,770.003,770.00-0.79%4,600
Sep 24, 20253,800.003,830.003,760.003,800.003,800.00-0.78%21,300
Sep 23, 20253,810.003,850.003,800.003,830.003,830.000.52%17,900
Sep 22, 20253,940.003,940.003,800.003,810.003,810.00-1.80%17,900
Sep 19, 20253,880.003,900.003,870.003,880.003,880.00-5,700
Sep 18, 20253,900.003,940.003,880.003,880.003,880.00-0.51%9,000
Sep 17, 20253,910.003,990.003,900.003,900.003,900.00-0.51%53,800
Sep 16, 20253,980.004,000.003,890.003,920.003,920.00-2.00%6,700
Sep 15, 20254,040.004,040.003,920.004,000.004,000.00-0.99%12,800
Sep 12, 20253,890.004,040.003,810.004,040.004,040.003.86%11,100
Sep 11, 20253,910.003,910.003,790.003,890.003,890.00-0.51%20,000
Sep 10, 20253,920.003,990.003,830.003,910.003,910.00-0.51%5,700
Sep 9, 20254,220.004,240.003,720.003,930.003,930.00-2.24%20,200
Sep 8, 20253,980.004,210.003,930.004,020.004,020.000.75%23,300
Sep 4, 20254,000.004,050.003,980.003,990.003,990.00-0.50%7,900
Sep 3, 20254,010.004,080.004,000.004,010.004,010.00-11,700
Sep 2, 20254,050.004,090.003,980.004,010.004,010.00-0.74%11,900
Sep 1, 20253,910.004,150.003,510.004,040.004,040.001.76%20,000
Aug 29, 20254,010.004,060.003,900.003,970.003,970.00-1.00%17,200
Aug 28, 20254,030.004,070.004,000.004,010.004,010.00-1.47%6,300
Aug 27, 20254,140.004,140.004,020.004,070.004,070.000.49%4,900
Aug 26, 20254,020.004,140.004,020.004,050.004,050.001.25%19,300
Aug 25, 20254,140.004,140.004,000.004,000.004,000.00-1.23%23,100
Aug 22, 20254,100.004,190.004,000.004,050.004,050.00-1.46%17,200
Aug 21, 20254,200.004,290.004,100.004,110.004,110.00-1.44%14,300
Aug 20, 20254,240.004,240.004,160.004,170.004,170.00-0.71%16,800
Aug 19, 20254,280.004,280.004,080.004,200.004,200.00-1.18%18,200
Aug 15, 20254,080.004,480.004,080.004,250.004,250.004.17%71,500
Aug 14, 20254,000.004,510.003,990.004,080.004,080.002.00%45,600
Aug 13, 20254,100.004,120.003,950.004,000.004,000.00-2.44%36,700
Aug 12, 20254,140.004,140.003,990.004,100.004,100.00-0.97%22,500
Aug 11, 20254,200.004,210.004,120.004,140.004,140.00-1.43%15,600
Aug 8, 20254,220.004,220.004,170.004,200.004,200.00-1.41%11,700
Aug 7, 20254,400.004,400.004,220.004,260.004,260.00-2.29%22,600
Aug 6, 20254,470.004,480.004,350.004,360.004,360.00-9,600
Aug 5, 20254,350.004,380.004,350.004,360.004,360.000.23%9,200
Aug 4, 20254,400.004,430.004,350.004,350.004,350.00-1.36%13,900
Aug 1, 20254,440.004,470.004,400.004,410.004,410.00-7,700
Jul 31, 20254,450.004,490.004,410.004,410.004,410.00-1.78%9,800
Jul 30, 20254,450.004,490.004,450.004,490.004,490.00-1,900
Jul 29, 20254,500.004,500.004,450.004,490.004,490.00-0.44%14,400
Jul 28, 20254,550.004,550.004,510.004,510.004,510.00-4,600
Jul 25, 20254,460.004,540.004,460.004,510.004,510.000.45%7,500
Jul 24, 20254,520.004,520.004,460.004,490.004,490.00-0.22%10,700
Jul 23, 20254,510.004,590.004,500.004,500.004,500.00-0.44%4,700
Jul 22, 20254,580.004,580.004,520.004,520.004,520.00-1.09%12,900
Jul 21, 20254,580.004,640.004,540.004,570.004,570.00-0.65%6,200
Jul 18, 20254,570.004,980.004,540.004,600.004,600.00-40,100
Jul 17, 20254,470.004,800.004,400.004,600.004,600.003.37%37,200