PT Jobubu Jarum Minahasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 260.00 | 268.00 | 250.00 | 260.00 | 259.59 | 96,900 |
| 2024-01-26 | 266.00 | 268.00 | 258.00 | 268.00 | 267.57 | 130,200 |
| 2024-01-25 | 270.00 | 270.00 | 262.00 | 268.00 | 267.57 | 54,600 |
| 2024-01-24 | 270.00 | 270.00 | 262.00 | 266.00 | 265.58 | 18,600 |
| 2024-01-23 | 256.00 | 272.00 | 250.00 | 270.00 | 269.57 | 461,100 |
| 2024-01-22 | 268.00 | 270.00 | 252.00 | 256.00 | 255.59 | 434,200 |
| 2024-01-19 | 270.00 | 270.00 | 264.00 | 266.00 | 265.58 | 66,700 |
| 2024-01-18 | 268.00 | 272.00 | 264.00 | 270.00 | 269.57 | 78,200 |
| 2024-01-17 | 276.00 | 276.00 | 268.00 | 268.00 | 267.57 | 249,400 |
| 2024-01-16 | 278.00 | 278.00 | 266.00 | 276.00 | 275.56 | 1,318,900 |
| 2024-01-15 | 282.00 | 282.00 | 282.00 | 282.00 | 281.55 | 0 |
| 2024-01-12 | 284.00 | 284.00 | 278.00 | 282.00 | 281.55 | 24,500 |
| 2024-01-11 | 284.00 | 286.00 | 274.00 | 284.00 | 283.55 | 145,200 |
| 2024-01-10 | 280.00 | 288.00 | 272.00 | 284.00 | 283.55 | 66,800 |
| 2024-01-09 | 278.00 | 280.00 | 270.00 | 280.00 | 279.56 | 140,200 |
| 2024-01-08 | 286.00 | 286.00 | 280.00 | 282.00 | 281.55 | 94,500 |
| 2024-01-05 | 286.00 | 288.00 | 282.00 | 286.00 | 285.55 | 201,200 |
| 2024-01-04 | 298.00 | 298.00 | 286.00 | 288.00 | 287.54 | 378,500 |
| 2024-01-03 | 300.00 | 302.00 | 286.00 | 296.00 | 295.53 | 141,200 |
| 2024-01-02 | 302.00 | 302.00 | 300.00 | 300.00 | 299.52 | 17,100 |
| 2023-12-29 | 302.00 | 318.00 | 288.00 | 304.00 | 303.52 | 1,092,600 |
| 2023-12-28 | 300.00 | 300.00 | 298.00 | 300.00 | 299.52 | 178,300 |
| 2023-12-27 | 306.00 | 308.00 | 300.00 | 300.00 | 299.52 | 117,500 |
| 2023-12-22 | 300.00 | 312.00 | 294.00 | 298.00 | 297.53 | 309,700 |
| 2023-12-21 | 310.00 | 312.00 | 290.00 | 294.00 | 293.53 | 532,500 |
| 2023-12-20 | 316.00 | 316.00 | 308.00 | 308.00 | 307.51 | 23,298,600 |
| 2023-12-19 | 318.00 | 330.00 | 310.00 | 312.00 | 311.50 | 27,822,600 |
| 2023-12-18 | 318.00 | 320.00 | 312.00 | 312.00 | 311.50 | 8,780,500 |
| 2023-12-15 | 314.00 | 318.00 | 308.00 | 318.00 | 317.49 | 28,507,600 |
| 2023-12-14 | 314.00 | 314.00 | 308.00 | 308.00 | 307.51 | 268,000 |
| 2023-12-13 | 320.00 | 320.00 | 312.00 | 314.00 | 313.50 | 158,800 |
| 2023-12-12 | 318.00 | 322.00 | 314.00 | 320.00 | 319.49 | 69,400 |
| 2023-12-11 | 320.00 | 326.00 | 316.00 | 318.00 | 317.49 | 30,800 |
| 2023-12-08 | 318.00 | 326.00 | 316.00 | 320.00 | 319.49 | 120,900 |
| 2023-12-07 | 320.00 | 320.00 | 314.00 | 316.00 | 315.50 | 1,851,200 |
| 2023-12-06 | 320.00 | 320.00 | 312.00 | 320.00 | 319.49 | 1,687,500 |
| 2023-12-05 | 320.00 | 320.00 | 318.00 | 320.00 | 319.49 | 46,500 |
| 2023-12-04 | 320.00 | 322.00 | 316.00 | 320.00 | 319.49 | 205,500 |
| 2023-12-01 | 316.00 | 322.00 | 312.00 | 322.00 | 321.49 | 205,800 |
| 2023-11-30 | 320.00 | 320.00 | 314.00 | 316.00 | 315.50 | 108,200 |
| 2023-11-29 | 314.00 | 320.00 | 312.00 | 320.00 | 319.49 | 137,900 |
| 2023-11-28 | 320.00 | 320.00 | 310.00 | 314.00 | 313.50 | 415,900 |
| 2023-11-27 | 328.00 | 328.00 | 320.00 | 320.00 | 319.49 | 21,400 |
| 2023-11-24 | 322.00 | 328.00 | 318.00 | 318.00 | 317.49 | 40,400 |
| 2023-11-23 | 324.00 | 326.00 | 320.00 | 322.00 | 321.49 | 97,600 |
| 2023-11-22 | 326.00 | 326.00 | 320.00 | 324.00 | 323.49 | 142,400 |
| 2023-11-21 | 328.00 | 330.00 | 320.00 | 326.00 | 325.48 | 147,200 |
| 2023-11-20 | 320.00 | 330.00 | 320.00 | 328.00 | 327.48 | 61,000 |
| 2023-11-17 | 318.00 | 322.00 | 310.00 | 320.00 | 319.49 | 215,000 |
| 2023-11-16 | 320.00 | 322.00 | 316.00 | 316.00 | 315.50 | 108,000 |
| 2023-11-15 | 318.00 | 324.00 | 316.00 | 322.00 | 321.49 | 98,300 |
| 2023-11-14 | 320.00 | 320.00 | 318.00 | 318.00 | 317.49 | 43,000 |
| 2023-11-13 | 320.00 | 322.00 | 316.00 | 320.00 | 319.49 | 172,800 |
| 2023-11-10 | 318.00 | 320.00 | 318.00 | 320.00 | 319.49 | 37,300 |
| 2023-11-09 | 322.00 | 322.00 | 318.00 | 318.00 | 317.49 | 129,100 |
| 2023-11-08 | 326.00 | 326.00 | 318.00 | 322.00 | 321.49 | 426,700 |
| 2023-11-07 | 328.00 | 330.00 | 326.00 | 326.00 | 325.48 | 74,000 |
| 2023-11-06 | 330.00 | 336.00 | 326.00 | 328.00 | 327.48 | 128,200 |
| 2023-11-03 | 316.00 | 328.00 | 316.00 | 328.00 | 327.48 | 204,200 |
| 2023-11-02 | 320.00 | 324.00 | 316.00 | 316.00 | 315.50 | 150,700 |
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.