PT Jobubu Jarum Minahasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 316.00 | 320.00 | 312.00 | 320.00 | 319.49 | 543,700 |
| 2023-10-31 | 320.00 | 324.00 | 316.00 | 318.00 | 317.49 | 513,500 |
| 2023-10-30 | 330.00 | 330.00 | 320.00 | 320.00 | 319.49 | 393,100 |
| 2023-10-27 | 330.00 | 330.00 | 320.00 | 330.00 | 329.48 | 577,200 |
| 2023-10-26 | 334.00 | 334.00 | 316.00 | 330.00 | 329.48 | 848,800 |
| 2023-10-25 | 338.00 | 342.00 | 334.00 | 334.00 | 333.47 | 308,000 |
| 2023-10-24 | 338.00 | 342.00 | 332.00 | 338.00 | 337.46 | 802,200 |
| 2023-10-23 | 328.00 | 338.00 | 328.00 | 334.00 | 333.47 | 4,254,000 |
| 2023-10-20 | 330.00 | 330.00 | 326.00 | 328.00 | 327.48 | 1,787,100 |
| 2023-10-19 | 334.00 | 336.00 | 328.00 | 330.00 | 329.48 | 2,619,500 |
| 2023-10-18 | 332.00 | 342.00 | 332.00 | 334.00 | 333.47 | 2,786,600 |
| 2023-10-17 | 326.00 | 334.00 | 326.00 | 332.00 | 331.47 | 1,781,300 |
| 2023-10-16 | 316.00 | 330.00 | 316.00 | 326.00 | 325.48 | 2,380,500 |
| 2023-10-13 | 320.00 | 328.00 | 314.00 | 316.00 | 315.50 | 2,131,400 |
| 2023-10-12 | 288.00 | 326.00 | 288.00 | 320.00 | 319.49 | 2,535,200 |
| 2023-10-11 | 284.00 | 300.00 | 282.00 | 294.00 | 293.53 | 490,500 |
| 2023-10-10 | 284.00 | 300.00 | 268.00 | 284.00 | 283.55 | 498,200 |
| 2023-10-09 | 264.00 | 296.00 | 252.00 | 282.00 | 281.55 | 2,558,800 |
| 2023-10-06 | 308.00 | 308.00 | 284.00 | 296.00 | 295.53 | 1,974,200 |
| 2023-10-05 | 310.00 | 312.00 | 308.00 | 308.00 | 307.51 | 366,500 |
| 2023-10-04 | 314.00 | 316.00 | 310.00 | 312.00 | 311.50 | 603,500 |
| 2023-10-03 | 318.00 | 322.00 | 314.00 | 314.00 | 313.50 | 760,500 |
| 2023-10-02 | 318.00 | 320.00 | 312.00 | 318.00 | 317.49 | 2,178,500 |
| 2023-09-29 | 320.00 | 320.00 | 312.00 | 318.00 | 317.49 | 1,033,000 |
| 2023-09-27 | 324.00 | 324.00 | 316.00 | 316.00 | 315.50 | 1,906,800 |
| 2023-09-26 | 316.00 | 352.00 | 316.00 | 318.00 | 317.49 | 13,431,500 |
| 2023-09-25 | 318.00 | 320.00 | 318.00 | 318.00 | 317.49 | 2,553,900 |
| 2023-09-22 | 318.00 | 320.00 | 316.00 | 320.00 | 319.49 | 657,600 |
| 2023-09-21 | 320.00 | 320.00 | 318.00 | 320.00 | 319.49 | 776,200 |
| 2023-09-20 | 322.00 | 322.00 | 318.00 | 320.00 | 319.49 | 637,900 |
| 2023-09-19 | 320.00 | 322.00 | 318.00 | 322.00 | 321.49 | 897,600 |
| 2023-09-18 | 322.00 | 322.00 | 318.00 | 322.00 | 321.49 | 314,700 |
| 2023-09-15 | 320.00 | 322.00 | 318.00 | 322.00 | 321.49 | 857,500 |
| 2023-09-14 | 318.00 | 320.00 | 318.00 | 320.00 | 319.49 | 318,400 |
| 2023-09-13 | 320.00 | 320.00 | 316.00 | 320.00 | 319.49 | 469,600 |
| 2023-09-12 | 320.00 | 320.00 | 318.00 | 320.00 | 319.49 | 486,000 |
| 2023-09-11 | 318.00 | 320.00 | 318.00 | 320.00 | 319.49 | 205,500 |
| 2023-09-08 | 318.00 | 320.00 | 318.00 | 318.00 | 317.49 | 235,000 |
| 2023-09-07 | 320.00 | 320.00 | 318.00 | 320.00 | 319.49 | 930,800 |
| 2023-09-06 | 322.00 | 322.00 | 318.00 | 320.00 | 319.49 | 659,200 |
| 2023-09-05 | 318.00 | 320.00 | 318.00 | 320.00 | 319.49 | 380,900 |
| 2023-09-04 | 320.00 | 322.00 | 318.00 | 322.00 | 321.49 | 239,800 |
| 2023-09-01 | 320.00 | 322.00 | 318.00 | 322.00 | 321.49 | 399,000 |
| 2023-08-31 | 320.00 | 320.00 | 318.00 | 320.00 | 319.49 | 586,000 |
| 2023-08-30 | 318.00 | 322.00 | 318.00 | 320.00 | 319.49 | 325,800 |
| 2023-08-29 | 318.00 | 322.00 | 318.00 | 320.00 | 319.49 | 613,100 |
| 2023-08-28 | 320.00 | 322.00 | 318.00 | 318.00 | 317.49 | 748,900 |
| 2023-08-25 | 322.00 | 322.00 | 318.00 | 320.00 | 319.49 | 254,500 |
| 2023-08-24 | 322.00 | 324.00 | 320.00 | 322.00 | 321.49 | 231,900 |
| 2023-08-23 | 320.00 | 322.00 | 318.00 | 322.00 | 321.49 | 202,600 |
| 2023-08-22 | 320.00 | 322.00 | 318.00 | 322.00 | 321.49 | 288,000 |
| 2023-08-21 | 324.00 | 328.00 | 318.00 | 324.00 | 323.49 | 408,200 |
| 2023-08-18 | 308.00 | 324.00 | 308.00 | 322.00 | 321.49 | 497,900 |
| 2023-08-16 | 322.00 | 322.00 | 318.00 | 322.00 | 321.49 | 682,500 |
| 2023-08-15 | 316.00 | 322.00 | 316.00 | 322.00 | 321.49 | 2,551,800 |
| 2023-08-14 | 320.00 | 320.00 | 318.00 | 318.00 | 317.49 | 723,900 |
| 2023-08-11 | 322.00 | 322.00 | 318.00 | 322.00 | 321.49 | 189,500 |
| 2023-08-10 | 322.00 | 322.00 | 318.00 | 322.00 | 321.49 | 333,800 |
| 2023-08-09 | 320.00 | 322.00 | 318.00 | 320.00 | 319.49 | 304,900 |
| 2023-08-08 | 322.00 | 324.00 | 320.00 | 320.00 | 319.49 | 235,500 |
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.