PT Jobubu Jarum Minahasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 256.00 | 260.00 | 252.00 | 260.00 | 259.59 | 65,500 |
| 2024-05-08 | 254.00 | 256.00 | 252.00 | 254.00 | 253.60 | 2,009,800 |
| 2024-05-07 | 270.00 | 270.00 | 252.00 | 260.00 | 259.59 | 2,938,600 |
| 2024-05-06 | 266.00 | 270.00 | 252.00 | 270.00 | 269.57 | 2,423,900 |
| 2024-05-03 | 268.00 | 268.00 | 254.00 | 266.00 | 265.58 | 2,213,300 |
| 2024-05-02 | 262.00 | 268.00 | 254.00 | 268.00 | 267.57 | 1,332,200 |
| 2024-04-30 | 270.00 | 270.00 | 252.00 | 264.00 | 263.58 | 1,287,800 |
| 2024-04-29 | 274.00 | 274.00 | 254.00 | 270.00 | 269.57 | 756,900 |
| 2024-04-26 | 276.00 | 276.00 | 274.00 | 274.00 | 273.56 | 54,900 |
| 2024-04-25 | 278.00 | 278.00 | 268.00 | 276.00 | 275.56 | 162,900 |
| 2024-04-24 | 266.00 | 278.00 | 266.00 | 278.00 | 277.56 | 54,700 |
| 2024-04-23 | 274.00 | 278.00 | 270.00 | 278.00 | 277.56 | 140,600 |
| 2024-04-22 | 264.00 | 280.00 | 262.00 | 280.00 | 279.56 | 109,800 |
| 2024-04-19 | 264.00 | 274.00 | 260.00 | 274.00 | 273.56 | 385,200 |
| 2024-04-18 | 278.00 | 280.00 | 260.00 | 276.00 | 275.56 | 182,600 |
| 2024-04-17 | 280.00 | 288.00 | 258.00 | 288.00 | 287.54 | 607,300 |
| 2024-04-16 | 252.00 | 294.00 | 246.00 | 294.00 | 293.53 | 265,600 |
| 2024-04-05 | 260.00 | 264.00 | 250.00 | 256.00 | 255.59 | 34,700 |
| 2024-04-04 | 246.00 | 264.00 | 246.00 | 264.00 | 263.58 | 13,200 |
| 2024-04-03 | 254.00 | 262.00 | 246.00 | 258.00 | 257.59 | 374,000 |
| 2024-04-02 | 256.00 | 256.00 | 244.00 | 254.00 | 253.60 | 8,400 |
| 2024-04-01 | 260.00 | 260.00 | 250.00 | 250.00 | 249.60 | 83,700 |
| 2024-03-28 | 262.00 | 268.00 | 250.00 | 260.00 | 259.59 | 79,500 |
| 2024-03-27 | 262.00 | 272.00 | 258.00 | 262.00 | 261.58 | 6,700 |
| 2024-03-26 | 254.00 | 254.00 | 254.00 | 254.00 | 253.60 | 0 |
| 2024-03-25 | 254.00 | 254.00 | 254.00 | 254.00 | 253.60 | 0 |
| 2024-03-22 | 256.00 | 256.00 | 242.00 | 254.00 | 253.60 | 25,000 |
| 2024-03-21 | 260.00 | 260.00 | 222.00 | 258.00 | 257.59 | 363,700 |
| 2024-03-20 | 260.00 | 260.00 | 258.00 | 260.00 | 259.59 | 1,200 |
| 2024-03-19 | 260.00 | 260.00 | 252.00 | 258.00 | 257.59 | 10,600 |
| 2024-03-18 | 250.00 | 268.00 | 244.00 | 248.00 | 247.61 | 52,200 |
| 2024-03-15 | 250.00 | 258.00 | 250.00 | 250.00 | 249.60 | 22,000 |
| 2024-03-14 | 258.00 | 262.00 | 238.00 | 250.00 | 249.60 | 169,900 |
| 2024-03-13 | 260.00 | 260.00 | 252.00 | 258.00 | 257.59 | 38,500 |
| 2024-03-08 | 252.00 | 266.00 | 252.00 | 260.00 | 259.59 | 2,400 |
| 2024-03-07 | 262.00 | 268.00 | 250.00 | 262.00 | 261.58 | 65,500 |
| 2024-03-06 | 252.00 | 262.00 | 252.00 | 262.00 | 261.58 | 42,800 |
| 2024-03-05 | 260.00 | 260.00 | 254.00 | 256.00 | 255.59 | 11,400 |
| 2024-03-04 | 266.00 | 266.00 | 260.00 | 260.00 | 259.59 | 18,900 |
| 2024-03-01 | 262.00 | 266.00 | 260.00 | 266.00 | 265.58 | 2,000 |
| 2024-02-29 | 262.00 | 268.00 | 262.00 | 268.00 | 267.57 | 1,200 |
| 2024-02-28 | 268.00 | 272.00 | 260.00 | 262.00 | 261.58 | 12,600 |
| 2024-02-27 | 270.00 | 274.00 | 254.00 | 268.00 | 267.57 | 33,500 |
| 2024-02-26 | 258.00 | 274.00 | 250.00 | 270.00 | 269.57 | 221,500 |
| 2024-02-23 | 262.00 | 262.00 | 250.00 | 252.00 | 251.60 | 49,700 |
| 2024-02-22 | 256.00 | 264.00 | 254.00 | 254.00 | 253.60 | 325,700 |
| 2024-02-21 | 252.00 | 264.00 | 238.00 | 256.00 | 255.59 | 193,900 |
| 2024-02-20 | 252.00 | 252.00 | 244.00 | 252.00 | 251.60 | 68,500 |
| 2024-02-19 | 266.00 | 268.00 | 252.00 | 258.00 | 257.59 | 90,700 |
| 2024-02-16 | 250.00 | 268.00 | 250.00 | 266.00 | 265.58 | 25,000 |
| 2024-02-15 | 252.00 | 272.00 | 252.00 | 268.00 | 267.57 | 174,600 |
| 2024-02-13 | 240.00 | 252.00 | 240.00 | 252.00 | 251.60 | 35,100 |
| 2024-02-12 | 222.00 | 250.00 | 220.00 | 250.00 | 249.60 | 156,900 |
| 2024-02-07 | 238.00 | 240.00 | 228.00 | 238.00 | 237.62 | 686,000 |
| 2024-02-06 | 240.00 | 246.00 | 228.00 | 238.00 | 237.62 | 242,000 |
| 2024-02-05 | 252.00 | 252.00 | 230.00 | 244.00 | 243.61 | 94,500 |
| 2024-02-02 | 244.00 | 260.00 | 244.00 | 252.00 | 251.60 | 14,000 |
| 2024-02-01 | 258.00 | 258.00 | 252.00 | 256.00 | 255.59 | 144,900 |
| 2024-01-31 | 260.00 | 262.00 | 250.00 | 258.00 | 257.59 | 230,800 |
| 2024-01-30 | 260.00 | 260.00 | 256.00 | 260.00 | 259.59 | 34,600 |
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.