Stock listing
IDX:JSPT PT Jakarta Setiabudi Internasional Tbk Saham
Follow PT Jakarta Setiabudi Internasional Tbk into a list and get an email when it puts out news.
Share price · IDX:JSPT
1,270.00 IDR +15.00 (+1.2%)
Close on Oct 30, 2026
- Day range
- 1,265.00 – 1,275.00 IDROct 30, 2026
- Volume
- 8,000 sharesOct 30, 2026
- Market cap
- 2.94T IDRAt the close on Oct 30, 2026 · price × 2.32B shares outstanding
- 52-week range
- 1,025.00 – 4,220.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 59.09M IDRMedian day 16,200 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:JSPT · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1,270.00 | +15.00 | +1.2% | 1,275.00 | 1,275.00 | 1,265.00 | 8,000 | |
| 1,255.00 | 0.00 | 0.0% | 1,345.00 | 1,360.00 | 1,255.00 | 4,100 | |
| 1,255.00 | -35.00 | -2.7% | 1,285.00 | 1,285.00 | 1,235.00 | 6,700 | |
| 1,290.00 | -35.00 | -2.6% | 1,310.00 | 1,320.00 | 1,290.00 | 11,700 | |
| 1,325.00 | 0.00 | 0.0% | 1,300.00 | 1,325.00 | 1,300.00 | 8,500 | |
| 1,325.00 | +35.00 | +2.7% | 1,290.00 | 1,330.00 | 1,285.00 | 7,500 | |
| 1,290.00 | -10.00 | -0.8% | 1,330.00 | 1,330.00 | 1,250.00 | 27,400 | |
| 1,300.00 | +85.00 | +7.0% | 1,230.00 | 1,515.00 | 1,230.00 | 719,500 | |
| 1,215.00 | -15.00 | -1.2% | 1,230.00 | 1,230.00 | 1,145.00 | 19,200 | |
| 1,230.00 | -90.00 | -6.8% | 1,240.00 | 1,240.00 | 1,230.00 | 6,300 | |
| 1,320.00 | -45.00 | -3.3% | 1,345.00 | 1,345.00 | 1,165.00 | 35,700 | |
| 1,365.00 | -5.00 | -0.4% | 1,330.00 | 1,365.00 | 1,330.00 | 1,500 | |
| 1,370.00 | +15.00 | +1.1% | 1,355.00 | 1,370.00 | 1,355.00 | 3,200 | |
| 1,355.00 | 0.00 | 0.0% | 1,350.00 | 1,355.00 | 1,320.00 | 4,400 | |
| 1,355.00 | -35.00 | -2.5% | 1,355.00 | 1,375.00 | 1,350.00 | 4,400 | |
| 1,390.00 | +30.00 | +2.2% | 1,350.00 | 1,390.00 | 1,350.00 | 900 | |
| 1,360.00 | 0.00 | 0.0% | 1,400.00 | 1,400.00 | 1,360.00 | 2,300 | |
| 1,360.00 | 0.00 | 0.0% | 1,365.00 | 1,365.00 | 1,340.00 | 2,900 | |
| 1,360.00 | +20.00 | +1.5% | 1,365.00 | 1,365.00 | 1,355.00 | 3,600 | |
| 1,340.00 | 0.00 | 0.0% | 1,340.00 | 1,370.00 | 1,340.00 | 9,000 | |
| 1,340.00 | -30.00 | -2.2% | 1,340.00 | 1,360.00 | 1,340.00 | 2,700 | |
| 1,370.00 | 0.00 | 0.0% | 1,370.00 | 1,370.00 | 1,345.00 | 3,000 | |
| 1,370.00 | 0.00 | 0.0% | 1,375.00 | 1,375.00 | 1,345.00 | 5,700 | |
| 1,370.00 | +25.00 | +1.9% | 1,345.00 | 1,395.00 | 1,340.00 | 72,600 | |
| 1,345.00 | -45.00 | -3.2% | 1,365.00 | 1,375.00 | 1,340.00 | 12,800 | |
| 1,390.00 | -5.00 | -0.4% | 1,390.00 | 1,395.00 | 1,365.00 | 19,200 | |
| 1,395.00 | -100.00 | -6.7% | 1,495.00 | 1,505.00 | 1,370.00 | 159,800 | |
| 1,495.00 | +50.00 | +3.5% | 1,400.00 | 1,515.00 | 1,400.00 | 129,100 | |
| 1,445.00 | -10.00 | -0.7% | 1,410.00 | 1,450.00 | 1,370.00 | 5,700 | |
| 1,455.00 | -10.00 | -0.7% | 1,455.00 | 1,455.00 | 1,390.00 | 35,900 | |
| 1,465.00 | -15.00 | -1.0% | 1,470.00 | 1,480.00 | 1,365.00 | 58,200 | |
| 1,480.00 | +10.00 | +0.7% | 1,500.00 | 1,500.00 | 1,425.00 | 6,000 | |
| 1,470.00 | 0.00 | 0.0% | 1,470.00 | 1,470.00 | 1,425.00 | 31,000 | |
| 1,470.00 | -15.00 | -1.0% | 1,485.00 | 1,500.00 | 1,415.00 | 56,700 | |
| 1,485.00 | -15.00 | -1.0% | 1,490.00 | 1,520.00 | 1,415.00 | 34,900 | |
| 1,500.00 | +110.00 | +7.9% | 1,390.00 | 1,555.00 | 1,385.00 | 73,000 | |
| 1,390.00 | -20.00 | -1.4% | 1,410.00 | 1,415.00 | 1,390.00 | 4,600 | |
| 1,410.00 | +5.00 | +0.4% | 1,400.00 | 1,450.00 | 1,380.00 | 53,500 | |
| 1,405.00 | +10.00 | +0.7% | 1,400.00 | 1,420.00 | 1,385.00 | 17,700 | |
| 1,395.00 | +5.00 | +0.4% | 1,390.00 | 1,405.00 | 1,385.00 | 3,300 | |
| 1,390.00 | -5.00 | -0.4% | 1,395.00 | 1,400.00 | 1,385.00 | 21,900 | |
| 1,395.00 | -10.00 | -0.7% | 1,435.00 | 1,435.00 | 1,365.00 | 9,500 | |
| 1,405.00 | +25.00 | +1.8% | 1,385.00 | 1,435.00 | 1,365.00 | 53,400 | |
| 1,380.00 | 0.00 | 0.0% | 1,410.00 | 1,435.00 | 1,375.00 | 28,100 | |
| 1,380.00 | -30.00 | -2.1% | 1,480.00 | 1,480.00 | 1,380.00 | 30,600 | |
| 1,410.00 | -5.00 | -0.4% | 1,440.00 | 1,440.00 | 1,390.00 | 14,500 | |
| 1,415.00 | +20.00 | +1.4% | 1,395.00 | 1,420.00 | 1,385.00 | 18,600 | |
| 1,395.00 | -15.00 | -1.1% | 1,400.00 | 1,420.00 | 1,370.00 | 60,200 | |
| 1,410.00 | 0.00 | 0.0% | 1,410.00 | 1,410.00 | 1,410.00 | 0 | |
| 1,410.00 | +5.00 | +0.4% | 1,465.00 | 1,465.00 | 1,370.00 | 9,700 | |
| 1,405.00 | 0.00 | 0.0% | 1,405.00 | 1,430.00 | 1,385.00 | 4,000 | |
| 1,405.00 | +15.00 | +1.1% | 1,390.00 | 1,420.00 | 1,380.00 | 52,500 | |
| 1,390.00 | -15.00 | -1.1% | 1,390.00 | 1,435.00 | 1,390.00 | 2,400 | |
| 1,405.00 | 0.00 | 0.0% | 1,405.00 | 1,445.00 | 1,385.00 | 16,200 | |
| 1,405.00 | 0.00 | 0.0% | 1,405.00 | 1,405.00 | 1,405.00 | 0 | |
| 1,405.00 | -40.00 | -2.8% | 1,475.00 | 1,475.00 | 1,390.00 | 51,200 | |
| 1,445.00 | +105.00 | +7.8% | 1,340.00 | 1,450.00 | 1,325.00 | 106,800 | |
| 1,340.00 | -20.00 | -1.5% | 1,360.00 | 1,385.00 | 1,340.00 | 11,000 | |
| 1,360.00 | -20.00 | -1.4% | 1,380.00 | 1,400.00 | 1,355.00 | 19,600 | |
| 1,380.00 | -5.00 | -0.4% | 1,385.00 | 1,395.00 | 1,375.00 | 25,800 | |
| 1,385.00 | +10.00 | +0.7% | 1,375.00 | 1,410.00 | 1,360.00 | 31,700 | |
| 1,375.00 | -10.00 | -0.7% | 1,385.00 | 1,385.00 | 1,355.00 | 13,300 | |
| 1,385.00 | -10.00 | -0.7% | 1,390.00 | 1,410.00 | 1,370.00 | 18,900 | |
| 1,395.00 | +25.00 | +1.8% | 1,355.00 | 1,395.00 | 1,355.00 | 46,000 | |
| 1,370.00 | -100.00 | -6.8% | 1,475.00 | 1,485.00 | 1,360.00 | 212,000 | |
| 1,470.00 | -130.00 | -8.1% | 1,595.00 | 1,600.00 | 1,400.00 | 277,200 | |
| 1,600.00 | +220.00 | +15.9% | 1,380.00 | 1,600.00 | 1,335.00 | 45,100 |
- Ticker
- IDX:JSPT
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 21, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 21, 2026
Closed 1,290.00 (-0.8%) on Oct 22, 2026
Monthly Report of Securities Holders Registration
Oct 12, 2026
Closed 1,355.00 (-2.5%) on Oct 12, 2026
Explanation on Request for Explanation of the Exchange
Aug 6, 2026
Closed 1,385.00 (+0.7%) on Aug 7, 2026
Submission of Affiliate/Conflict of Interest Transaction Information
Jun 29, 2026
Closed 1,260.00 (+1.6%) on Jun 30, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 11, 2026
Closed 1,170.00 (+2.2%) on Jun 12, 2026
Advertisement Submission
May 17, 2026
Closed 1,400.00 (-0.4%) on May 18, 2026
Submission of Annual And Sustainability Report
Apr 30, 2026
Closed 1,425.00 (0.0%) on May 1, 2026
PT Jakarta Setiabudi Internasional Tbk on 6ix
- News releases
- 10 in the last 12 months · 10 in all · newest Oct 21, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Jakarta Setiabudi Internasional Tbk.