Skip to main content
PT Jakarta Setiabudi Internasional Tbk (IDX:JSPT)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,430.00
+30.00 (2.14%)
Apr 29, 2026, 4:05 PM WIB

IDX:JSPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,430.001,500.001,300.001,400.001,400.00-2.10%36,500
Apr 27, 20261,480.001,480.001,305.001,430.001,430.00-1.72%26,000
Apr 24, 20261,500.001,510.001,360.001,455.001,455.00-2.35%50,400
Apr 23, 20261,690.001,770.001,480.001,490.001,490.00-11.83%495,700
Apr 22, 20261,680.001,900.001,555.001,690.001,690.000.60%374,500
Apr 21, 20261,490.001,715.001,470.001,680.001,680.0014.29%133,500
Apr 20, 20261,500.001,505.001,470.001,470.001,470.00-2.00%47,700
Apr 17, 20261,510.001,510.001,475.001,500.001,500.000.67%35,400
Apr 16, 20261,510.001,585.001,475.001,490.001,490.00-0.67%80,200
Apr 15, 20261,490.001,600.001,490.001,500.001,500.000.67%81,100
Apr 14, 20261,480.001,780.001,410.001,490.001,490.004.56%317,600
Apr 13, 20261,485.001,800.001,390.001,425.001,425.00-4.04%131,700
Apr 10, 20261,415.001,740.001,415.001,485.001,485.006.07%101,400
Apr 9, 20261,405.001,405.001,390.001,400.001,400.00-0.36%3,700
Apr 8, 20261,340.001,435.001,340.001,405.001,405.000.72%40,000
Apr 7, 20261,315.001,395.001,315.001,395.001,395.00-0.71%4,600
Apr 6, 20261,440.001,440.001,370.001,405.001,405.00-6,800
Apr 2, 20261,415.001,425.001,360.001,405.001,405.00-9,800
Apr 1, 20261,440.001,485.001,400.001,405.001,405.00-2.43%14,500
Mar 31, 20261,420.001,450.001,400.001,440.001,440.001.41%3,100
Mar 30, 20261,440.001,440.001,395.001,420.001,420.00-1.39%3,700
Mar 27, 20261,445.001,495.001,400.001,440.001,440.00-0.35%3,700
Mar 26, 20261,480.001,530.001,435.001,445.001,445.001.76%36,500
Mar 25, 20261,555.001,555.001,365.001,420.001,420.00-9.27%149,600
Mar 17, 20261,225.001,565.001,210.001,565.001,565.0024.70%220,400
Mar 16, 20261,300.001,300.001,225.001,255.001,255.00-3.46%19,500
Mar 13, 20261,450.001,500.001,265.001,300.001,300.00-11.86%49,600
Mar 12, 20261,500.001,545.001,455.001,475.001,475.00-0.34%21,700
Mar 11, 20261,475.001,550.001,475.001,480.001,480.00-0.34%6,500
Mar 10, 20261,505.001,635.001,475.001,485.001,485.001.71%25,300
Mar 9, 20261,495.001,505.001,450.001,460.001,460.00-2.34%49,600
Mar 6, 20261,410.001,565.001,410.001,495.001,495.000.34%24,500
Mar 5, 20261,500.001,550.001,435.001,490.001,490.004.20%22,700
Mar 4, 20261,675.001,680.001,420.001,430.001,430.00-14.37%66,100
Mar 3, 20261,660.001,890.001,630.001,670.001,670.000.60%66,500
Mar 2, 20261,950.001,950.001,660.001,660.001,660.00-14.87%80,500
Feb 27, 20261,985.002,070.001,900.001,950.001,950.00-1.52%23,100
Feb 26, 20262,020.002,050.001,920.001,980.001,980.00-5.71%69,800
Feb 25, 20262,180.002,180.002,020.002,100.002,100.00-4.55%44,000
Feb 24, 20262,290.002,290.002,180.002,200.002,200.00-3.08%26,000
Feb 23, 20262,330.002,360.002,250.002,270.002,270.00-2.58%41,600
Feb 20, 20262,350.002,370.002,330.002,330.002,330.00-1.27%14,800
Feb 19, 20262,360.002,410.002,340.002,360.002,360.00-26,600
Feb 18, 20262,430.002,440.002,350.002,360.002,360.00-1.67%35,800
Feb 13, 20262,490.002,500.002,400.002,400.002,400.00-0.83%87,100
Feb 12, 20262,800.003,000.002,400.002,420.002,420.00-10.04%530,600
Feb 11, 20262,680.002,990.002,380.002,690.002,690.002.67%331,100
Feb 10, 20262,480.002,890.002,400.002,620.002,620.005.65%106,200
Feb 9, 20262,400.002,550.002,370.002,480.002,480.00-0.80%2,000
Feb 6, 20262,580.002,580.002,350.002,500.002,500.00-2.72%13,200
Feb 5, 20262,660.002,660.002,500.002,570.002,570.00-3.38%33,300
Feb 4, 20263,130.003,140.002,660.002,660.002,660.000.38%69,400
Feb 3, 20262,450.002,700.002,370.002,650.002,650.008.16%4,500
Feb 2, 20262,690.002,780.002,380.002,450.002,450.00-8.58%17,400
Jan 30, 20262,760.002,810.002,650.002,680.002,680.000.37%5,400
Jan 29, 20262,730.002,730.002,330.002,670.002,670.00-2.20%9,800
Jan 28, 20262,810.002,810.002,700.002,730.002,730.00-2.85%17,600
Jan 27, 20262,850.002,850.002,780.002,810.002,810.00-1.40%14,200
Jan 26, 20262,920.002,990.002,850.002,850.002,850.00-1.72%17,900
Jan 23, 20263,000.003,000.002,900.002,900.002,900.00-3.33%13,500
Jan 22, 20263,050.003,050.002,940.003,000.003,000.00-0.33%19,500
Jan 21, 20263,230.003,230.003,000.003,010.003,010.00-4.44%44,400
Jan 20, 20263,170.003,260.003,090.003,150.003,150.00-0.63%21,200
Jan 19, 20263,200.003,200.003,140.003,170.003,170.00-0.31%24,500
Jan 15, 20263,080.003,220.003,050.003,180.003,180.002.58%15,500
Jan 14, 20263,100.003,240.003,100.003,100.003,100.00-2,900
Jan 13, 20263,100.003,340.003,100.003,100.003,100.000.32%38,200
Jan 12, 20263,110.003,110.003,070.003,090.003,090.00-0.32%7,400
Jan 9, 20263,110.003,110.003,100.003,100.003,100.00-0.64%3,400
Jan 8, 20263,150.003,150.003,050.003,120.003,120.00-0.95%5,700
Jan 7, 20263,180.003,220.003,110.003,150.003,150.00-0.94%35,100
Jan 6, 20263,190.003,320.003,110.003,180.003,180.001.60%14,100
Jan 5, 20263,120.003,130.003,060.003,130.003,130.000.32%61,300
Jan 2, 20263,160.003,190.003,110.003,120.003,120.00-0.95%5,200
Dec 30, 20253,210.003,210.003,080.003,150.003,150.000.32%15,500
Dec 29, 20253,180.003,270.002,700.003,140.003,140.00-0.32%36,200
Dec 24, 20253,180.003,180.003,120.003,150.003,150.00-0.32%7,500
Dec 23, 20253,230.003,230.003,150.003,160.003,160.00-1.86%9,200
Dec 22, 20253,300.003,300.003,210.003,220.003,220.00-1.53%10,200
Dec 19, 20253,320.003,320.003,210.003,270.003,270.000.93%4,500
Dec 18, 20253,280.003,280.003,230.003,240.003,240.00-1.82%15,000
Dec 17, 20253,300.003,340.003,240.003,300.003,300.00-12,400
Dec 16, 20253,400.003,400.003,290.003,300.003,300.00-0.90%8,700
Dec 15, 20253,250.003,800.003,240.003,330.003,330.002.46%77,800
Dec 12, 20253,250.003,290.003,220.003,250.003,250.00-1.22%9,000
Dec 11, 20253,290.003,330.003,250.003,290.003,290.00-8,700
Dec 10, 20253,350.003,350.003,290.003,290.003,290.00-1.20%34,500
Dec 9, 20253,320.003,350.003,300.003,330.003,330.00-0.60%51,400
Dec 8, 20253,350.003,380.003,320.003,350.003,350.000.30%31,900
Dec 5, 20253,350.003,370.003,330.003,340.003,340.000.30%14,400
Dec 4, 20253,380.003,380.003,320.003,330.003,330.00-0.89%23,800
Dec 3, 20253,460.003,460.003,300.003,360.003,360.00-2.89%32,800
Dec 2, 20253,470.003,490.003,400.003,460.003,460.00-0.29%14,900
Dec 1, 20253,550.003,590.003,440.003,470.003,470.00-0.86%27,900
Nov 28, 20253,620.003,620.003,420.003,500.003,500.00-2.23%10,400
Nov 27, 20253,620.003,620.003,460.003,580.003,580.00-0.28%34,800
Nov 26, 20253,800.003,800.003,400.003,590.003,590.00-2.71%135,200
Nov 25, 20253,970.004,100.003,610.003,690.003,690.00-12.56%341,600
Nov 24, 20253,380.004,220.003,350.004,220.004,220.0024.85%873,400
Nov 21, 20253,360.003,390.003,310.003,380.003,380.000.60%7,300