PT Jobubu Jarum Minahasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 220.00 | 220.00 | 210.00 | 220.00 | 220.00 | 9,600 |
| 2024-08-08 | 224.00 | 226.00 | 202.00 | 220.00 | 220.00 | 21,600 |
| 2024-08-07 | 226.00 | 226.00 | 214.00 | 222.00 | 222.00 | 49,900 |
| 2024-08-06 | 228.00 | 228.00 | 212.00 | 226.00 | 226.00 | 32,500 |
| 2024-08-05 | 228.00 | 230.00 | 220.00 | 228.00 | 228.00 | 35,400 |
| 2024-08-02 | 230.00 | 230.00 | 226.00 | 228.00 | 228.00 | 21,200 |
| 2024-08-01 | 228.00 | 230.00 | 220.00 | 228.00 | 228.00 | 61,200 |
| 2024-07-31 | 224.00 | 228.00 | 224.00 | 228.00 | 228.00 | 32,800 |
| 2024-07-30 | 230.00 | 230.00 | 222.00 | 228.00 | 228.00 | 224,100 |
| 2024-07-29 | 230.00 | 230.00 | 224.00 | 230.00 | 230.00 | 79,800 |
| 2024-07-26 | 234.00 | 234.00 | 224.00 | 232.00 | 232.00 | 20,700 |
| 2024-07-25 | 234.00 | 234.00 | 224.00 | 234.00 | 234.00 | 64,200 |
| 2024-07-24 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | 16,100 |
| 2024-07-23 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | 11,400 |
| 2024-07-22 | 236.00 | 236.00 | 228.00 | 236.00 | 236.00 | 54,300 |
| 2024-07-19 | 238.00 | 238.00 | 228.00 | 238.00 | 238.00 | 85,600 |
| 2024-07-18 | 236.00 | 238.00 | 232.00 | 238.00 | 238.00 | 695,100 |
| 2024-07-17 | 230.00 | 236.00 | 226.00 | 236.00 | 236.00 | 18,000 |
| 2024-07-16 | 234.00 | 236.00 | 230.00 | 236.00 | 236.00 | 16,800 |
| 2024-07-15 | 238.00 | 238.00 | 228.00 | 236.00 | 236.00 | 224,000 |
| 2024-07-12 | 240.00 | 244.00 | 238.00 | 240.00 | 240.00 | 113,900 |
| 2024-07-11 | 242.00 | 246.00 | 240.00 | 246.00 | 246.00 | 12,500 |
| 2024-07-10 | 244.00 | 246.00 | 240.00 | 246.00 | 246.00 | 12,100 |
| 2024-07-09 | 244.00 | 244.00 | 238.00 | 244.00 | 244.00 | 24,900 |
| 2024-07-08 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 7,600 |
| 2024-07-05 | 240.00 | 248.00 | 238.00 | 248.00 | 248.00 | 97,200 |
| 2024-07-04 | 238.00 | 240.00 | 232.00 | 240.00 | 240.00 | 100,300 |
| 2024-07-03 | 230.00 | 246.00 | 226.00 | 230.00 | 230.00 | 723,100 |
| 2024-07-02 | 234.00 | 234.00 | 224.00 | 230.00 | 230.00 | 219,400 |
| 2024-07-01 | 240.00 | 242.00 | 222.00 | 224.00 | 224.00 | 1,001,700 |
| 2024-06-28 | 258.00 | 258.00 | 236.00 | 236.00 | 236.00 | 297,900 |
| 2024-06-27 | 270.00 | 270.00 | 252.00 | 258.00 | 257.59 | 5,100 |
| 2024-06-26 | 250.00 | 258.00 | 248.00 | 258.00 | 257.59 | 20,100 |
| 2024-06-25 | 250.00 | 258.00 | 250.00 | 258.00 | 257.59 | 24,300 |
| 2024-06-24 | 246.00 | 258.00 | 246.00 | 258.00 | 257.59 | 22,500 |
| 2024-06-21 | 246.00 | 258.00 | 242.00 | 258.00 | 257.59 | 23,900 |
| 2024-06-20 | 250.00 | 254.00 | 236.00 | 254.00 | 253.60 | 86,800 |
| 2024-06-19 | 250.00 | 250.00 | 238.00 | 250.00 | 249.60 | 64,100 |
| 2024-06-14 | 254.00 | 256.00 | 250.00 | 256.00 | 255.59 | 21,200 |
| 2024-06-13 | 256.00 | 276.00 | 250.00 | 258.00 | 257.59 | 16,800 |
| 2024-06-12 | 248.00 | 252.00 | 248.00 | 252.00 | 251.60 | 11,900 |
| 2024-06-11 | 254.00 | 254.00 | 252.00 | 252.00 | 251.60 | 10,300 |
| 2024-06-10 | 254.00 | 254.00 | 252.00 | 254.00 | 253.60 | 23,400 |
| 2024-06-07 | 254.00 | 256.00 | 252.00 | 256.00 | 255.59 | 543,500 |
| 2024-06-06 | 258.00 | 258.00 | 254.00 | 256.00 | 255.59 | 425,200 |
| 2024-06-05 | 258.00 | 258.00 | 250.00 | 258.00 | 257.59 | 576,300 |
| 2024-06-04 | 254.00 | 256.00 | 252.00 | 254.00 | 253.60 | 2,028,000 |
| 2024-06-03 | 258.00 | 258.00 | 254.00 | 258.00 | 257.59 | 2,375,800 |
| 2024-05-31 | 254.00 | 258.00 | 240.00 | 258.00 | 257.59 | 2,237,000 |
| 2024-05-30 | 252.00 | 260.00 | 238.00 | 260.00 | 259.59 | 2,187,200 |
| 2024-05-29 | 254.00 | 258.00 | 252.00 | 254.00 | 253.60 | 2,014,200 |
| 2024-05-28 | 258.00 | 260.00 | 254.00 | 254.00 | 253.60 | 2,022,300 |
| 2024-05-27 | 256.00 | 260.00 | 252.00 | 260.00 | 259.59 | 2,021,700 |
| 2024-05-22 | 254.00 | 262.00 | 252.00 | 262.00 | 261.58 | 2,266,200 |
| 2024-05-21 | 262.00 | 262.00 | 252.00 | 254.00 | 253.60 | 2,046,200 |
| 2024-05-20 | 254.00 | 264.00 | 250.00 | 264.00 | 263.58 | 2,014,500 |
| 2024-05-17 | 252.00 | 260.00 | 252.00 | 254.00 | 253.60 | 2,002,000 |
| 2024-05-16 | 262.00 | 264.00 | 252.00 | 254.00 | 253.60 | 1,438,500 |
| 2024-05-15 | 250.00 | 260.00 | 250.00 | 260.00 | 259.59 | 1,511,200 |
| 2024-05-14 | 260.00 | 260.00 | 250.00 | 250.00 | 249.60 | 1,049,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-28 | 0.4100 IDR |
| 2023-07-11 | 1.2300 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.