PT Jobubu Jarum Minahasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 318.00 | 322.00 | 316.00 | 322.00 | 321.49 | 606,600 |
| 2023-08-04 | 318.00 | 320.00 | 316.00 | 318.00 | 317.49 | 1,965,000 |
| 2023-08-03 | 322.00 | 322.00 | 318.00 | 320.00 | 319.49 | 890,100 |
| 2023-08-02 | 322.00 | 322.00 | 318.00 | 320.00 | 319.49 | 570,200 |
| 2023-08-01 | 324.00 | 324.00 | 318.00 | 322.00 | 321.49 | 627,400 |
| 2023-07-31 | 324.00 | 324.00 | 320.00 | 322.00 | 321.49 | 556,400 |
| 2023-07-28 | 322.00 | 326.00 | 320.00 | 322.00 | 321.49 | 451,200 |
| 2023-07-27 | 320.00 | 324.00 | 318.00 | 322.00 | 321.49 | 418,900 |
| 2023-07-26 | 320.00 | 322.00 | 318.00 | 320.00 | 319.49 | 215,300 |
| 2023-07-25 | 322.00 | 322.00 | 316.00 | 320.00 | 319.49 | 1,976,500 |
| 2023-07-24 | 320.00 | 322.00 | 318.00 | 320.00 | 319.49 | 301,800 |
| 2023-07-21 | 322.00 | 322.00 | 318.00 | 320.00 | 319.49 | 402,400 |
| 2023-07-20 | 318.00 | 326.00 | 318.00 | 322.00 | 321.49 | 794,300 |
| 2023-07-18 | 320.00 | 322.00 | 316.00 | 320.00 | 319.49 | 1,745,000 |
| 2023-07-17 | 320.00 | 326.00 | 318.00 | 320.00 | 319.49 | 3,004,500 |
| 2023-07-14 | 326.00 | 326.00 | 322.00 | 326.00 | 325.48 | 1,304,200 |
| 2023-07-13 | 328.00 | 328.00 | 322.00 | 326.00 | 325.48 | 694,900 |
| 2023-07-12 | 326.00 | 328.00 | 322.00 | 326.00 | 325.48 | 3,497,800 |
| 2023-07-11 | 328.00 | 330.00 | 324.00 | 326.00 | 325.48 | 2,588,100 |
| 2023-07-10 | 320.00 | 332.00 | 320.00 | 328.00 | 326.25 | 1,112,500 |
| 2023-07-07 | 332.00 | 332.00 | 328.00 | 330.00 | 328.24 | 1,348,700 |
| 2023-07-06 | 330.00 | 338.00 | 330.00 | 332.00 | 330.23 | 1,620,000 |
| 2023-07-05 | 336.00 | 342.00 | 332.00 | 338.00 | 336.20 | 3,093,100 |
| 2023-07-04 | 332.00 | 344.00 | 326.00 | 338.00 | 336.20 | 3,596,100 |
| 2023-07-03 | 336.00 | 340.00 | 330.00 | 330.00 | 328.24 | 1,781,700 |
| 2023-06-27 | 334.00 | 340.00 | 330.00 | 336.00 | 334.21 | 3,362,300 |
| 2023-06-26 | 334.00 | 340.00 | 330.00 | 334.00 | 332.22 | 629,100 |
| 2023-06-23 | 334.00 | 336.00 | 330.00 | 334.00 | 332.22 | 939,800 |
| 2023-06-22 | 334.00 | 336.00 | 330.00 | 334.00 | 332.22 | 601,400 |
| 2023-06-21 | 328.00 | 338.00 | 328.00 | 334.00 | 332.22 | 938,700 |
| 2023-06-20 | 332.00 | 334.00 | 328.00 | 328.00 | 326.25 | 1,037,000 |
| 2023-06-19 | 334.00 | 338.00 | 330.00 | 332.00 | 330.23 | 729,500 |
| 2023-06-16 | 340.00 | 342.00 | 334.00 | 334.00 | 332.22 | 687,500 |
| 2023-06-15 | 342.00 | 344.00 | 338.00 | 342.00 | 340.18 | 764,300 |
| 2023-06-14 | 338.00 | 346.00 | 338.00 | 338.00 | 336.20 | 548,800 |
| 2023-06-13 | 340.00 | 344.00 | 334.00 | 338.00 | 336.20 | 1,380,000 |
| 2023-06-12 | 342.00 | 350.00 | 334.00 | 340.00 | 338.19 | 18,622,100 |
| 2023-06-09 | 336.00 | 348.00 | 332.00 | 342.00 | 340.18 | 18,190,300 |
| 2023-06-08 | 332.00 | 336.00 | 332.00 | 336.00 | 334.21 | 550,200 |
| 2023-06-07 | 334.00 | 340.00 | 330.00 | 330.00 | 328.24 | 1,580,400 |
| 2023-06-06 | 334.00 | 338.00 | 332.00 | 334.00 | 332.22 | 692,600 |
| 2023-06-05 | 336.00 | 338.00 | 328.00 | 334.00 | 332.22 | 1,430,400 |
| 2023-05-31 | 338.00 | 338.00 | 332.00 | 336.00 | 334.21 | 1,504,600 |
| 2023-05-30 | 336.00 | 338.00 | 332.00 | 336.00 | 334.21 | 1,266,300 |
| 2023-05-29 | 332.00 | 338.00 | 328.00 | 338.00 | 336.20 | 1,026,000 |
| 2023-05-26 | 324.00 | 334.00 | 324.00 | 332.00 | 330.23 | 1,167,700 |
| 2023-05-25 | 332.00 | 334.00 | 326.00 | 326.00 | 324.26 | 1,918,500 |
| 2023-05-24 | 334.00 | 338.00 | 330.00 | 332.00 | 330.23 | 1,490,100 |
| 2023-05-23 | 340.00 | 342.00 | 332.00 | 334.00 | 332.22 | 1,894,900 |
| 2023-05-22 | 342.00 | 342.00 | 336.00 | 340.00 | 338.19 | 529,600 |
| 2023-05-19 | 340.00 | 342.00 | 336.00 | 342.00 | 340.18 | 450,300 |
| 2023-05-17 | 346.00 | 346.00 | 340.00 | 340.00 | 338.19 | 734,600 |
| 2023-05-16 | 346.00 | 350.00 | 336.00 | 346.00 | 344.15 | 17,488,800 |
| 2023-05-15 | 346.00 | 346.00 | 332.00 | 346.00 | 344.15 | 4,015,600 |
| 2023-05-12 | 342.00 | 356.00 | 340.00 | 346.00 | 344.15 | 6,020,800 |
| 2023-05-11 | 344.00 | 346.00 | 342.00 | 342.00 | 340.18 | 435,800 |
| 2023-05-10 | 348.00 | 348.00 | 340.00 | 344.00 | 342.17 | 852,800 |
| 2023-05-09 | 348.00 | 348.00 | 340.00 | 348.00 | 346.14 | 1,706,200 |
| 2023-05-08 | 348.00 | 364.00 | 340.00 | 348.00 | 346.14 | 7,051,500 |
| 2023-05-05 | 348.00 | 348.00 | 340.00 | 346.00 | 344.15 | 2,861,000 |
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.