What is the all time high of JSPT?

PT Jakarta Setiabudi Internasional Tbk (JSPT) closed at its highest ever adjusted price, IDR 20,779, on Jan 22, 2025. Its lowest close was IDR 413.27 on Aug 26, 2004.

How much has JSPT returned over the last 10 years?

+55.8% in price terms from the close ten years before Sep 28, 2026, which is +4.5% a year compounded. Over one year the return is -64.0%; over five years +75.2%.

What was the worst drawdown in JSPT history?

-94.7% from the Feb 21, 2025 peak to the Jun 9, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does JSPT historical data go?

The daily series starts on May 6, 2002 and runs to Sep 28, 2026: 6,047 trading sessions across 24.4 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are JSPT historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get JSPT historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from May 6, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for JSPT?

Among complete calendar years, 2024 was the best at +655.7% and 2025 the worst at -67.5%, measured close to close.

IDX · JSPT · stock

PT Jakarta Setiabudi Internasional Tbk (JSPT) stock price history

Every IDX trading session of PT Jakarta Setiabudi Internasional Tbk from May 6, 2002 to Sep 28, 2026: 6,047 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get JSPT data, free key Year by year table

JSPT adjusted close, 2002 to 2026

JSPTPT Jakarta Setiabudi Internasional Tbk

IDR 1,345-64.0% over one year

IDR 20,779
All time high, 2025: IDR 4,683
52 week high, IDR 1,006 low: 6,047
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

JSPT key facts

PT Jakarta Setiabudi Internasional Tbk (JSPT) closed at IDR 1,345 on Sep 28, 2026 on IDX.
JSPT's all time high close is IDR 20,779, set on Jan 22, 2025; its all time low close is IDR 413.27 on Aug 26, 2004.
JSPT's 52 week range is IDR 1,006 to IDR 4,683.
JSPT returned -64.0% over the year to Sep 28, 2026 and +75.2% over five years.
Over ten years JSPT returned +56%, +4.5% a year compounded.
JSPT's deepest drawdown was -94.7% from Feb 21, 2025 to Jun 9, 2026.
DataCedar holds 6,047 daily sessions of JSPT history from May 6, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

JSPT price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

JSPT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-4.6%
3 months	+4.7%
6 months	-4.9%
Year to date	-56.5%
1 year	-64.0%
3 years	+62.8%
5 years	+75.2%
10 years	+55.8%
Since May 6, 2002	+20.5%
Compound annual growth, 24.4 years	+0.8%

JSPT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 20,779 on Jan 22, 2025
All time low close: IDR 413.27 on Aug 26, 2004
52 week high: IDR 4,683 on Oct 10, 2025
52 week low: IDR 1,006 on Jun 8, 2026
Deepest drawdown: -94.7% from Feb 21, 2025 to Jun 9, 2026, not yet recovered
Best single session: +40.0% on Dec 2, 2004
Worst single session: -48.1% on Jun 3, 2003
Volatility, 1 year annualised: 73.1%
Sessions closing higher, 1 year: 34%
Best calendar year: 2024, +656%
Worst calendar year: 2025, -67%

JSPT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on May 6, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 3,102	IDR 3,279	IDR 1,006	IDR 1,345	-56.5%	7.7M	179
2025	IDR 8,581	IDR 20,779	IDR 2,651	IDR 3,093	-67.5%	12.2M	236
2024	IDR 1,249	IDR 11,001	IDR 1,127	IDR 9,510	+655.7%	3.7M	237
2023	IDR 816.22	IDR 1,273	IDR 762.78	IDR 1,258	+54.2%	1.8M	239
2022	IDR 733.63	IDR 859.95	IDR 689.90	IDR 816.22	+11.3%	55.5K	246
2021	IDR 825.94	IDR 932.83	IDR 723.91	IDR 733.63	-11.2%	733.2K	247
2020	IDR 986.32	IDR 1,103	IDR 663.96	IDR 825.94	-16.3%	430.9K	242
2019	IDR 915.92	IDR 1,237	IDR 779.43	IDR 986.32	+7.7%	196.3K	258
2018	IDR 2,321	IDR 2,321	IDR 835.41	IDR 915.92	-60.5%	227.6K	261
2017	IDR 2,363	IDR 3,063	IDR 2,321	IDR 2,321	-1.8%	3.5K	254
2016	IDR 847.47	IDR 2,363	IDR 847.47	IDR 2,363	+178.9%	1.7K	246
2015	IDR 665.28	IDR 847.47	IDR 665.28	IDR 847.47	+27.4%	400	245
2014	IDR 652.87	IDR 665.28	IDR 652.87	IDR 665.28	+1.9%	0	244
2013	IDR 642.42	IDR 652.87	IDR 642.42	IDR 652.87	+1.6%	1M	244
2012	IDR 591.60	IDR 642.42	IDR 591.60	IDR 642.42	+8.6%	319.5K	246
2011	IDR 583.58	IDR 591.60	IDR 491.87	IDR 591.60	+1.4%	45.5M	247
2010	IDR 578.57	IDR 583.58	IDR 578.57	IDR 583.58	+0.9%	206.3M	245
2009	IDR 578.57	IDR 578.57	IDR 578.57	IDR 578.57	0.0%	311K	244
2008	IDR 611.63	IDR 611.63	IDR 537.25	IDR 578.57	-5.4%	4.1K	239
2007	IDR 611.63	IDR 611.63	IDR 611.63	IDR 611.63	0.0%	1.1K	247
2006	IDR 578.57	IDR 611.63	IDR 578.57	IDR 611.63	+5.7%	32.5K	259
2005	IDR 578.57	IDR 578.57	IDR 537.25	IDR 578.57	0.0%	0	247
2004	IDR 578.57	IDR 743.88	IDR 413.27	IDR 578.57	0.0%	7.6M	262
2003	IDR 1,116	IDR 1,116	IDR 578.57	IDR 578.57	-48.1%	5K	261
2002	IDR 1,116	IDR 1,116	IDR 1,116	IDR 1,116	n/a	12.5K	172

JSPT monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 1,345	-2.5%
August 2026	IDR 1,380	-6.1%
July 2026	IDR 1,470	+16.7%
June 2026	IDR 1,260	+1.9%
May 2026	IDR 1,237	-11.6%
April 2026	IDR 1,399	-1.0%
March 2026	IDR 1,414	-26.2%
February 2026	IDR 1,914	-27.2%
January 2026	IDR 2,631	-14.9%
December 2025	IDR 3,093	-10.0%
November 2025	IDR 3,436	+1.4%
October 2025	IDR 3,387	-6.5%

About the JSPT data

Daily bars. 6,047 sessions from May 6, 2002 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 6, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/JSPT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

JKON PT Jaya Konstruksi Manggala Pratama Tbk
JPFA PT Japfa Comfeed Indonesia Tbk
JRPT PT Jaya Real Property, Tbk.
JSMR PT Jasa Marga (Persero) Tbk
JTPE PT Jasuindo Tiga Perkasa Tbk
KAEF PT Kimia Farma Tbk
KAQI PT Jantra Grupo Indonesia Tbk
KBAG PT Karya Bersama Anugerah Tbk

Browse IDX

Historical data guides

Common questions

JSPT share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market