PT Jobubu Jarum Minahasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 344.00 | 344.00 | 336.00 | 342.00 | 340.18 | 1,221,700 |
| 2023-05-03 | 342.00 | 344.00 | 338.00 | 344.00 | 342.17 | 1,527,400 |
| 2023-05-02 | 340.00 | 342.00 | 336.00 | 340.00 | 338.19 | 739,300 |
| 2023-04-28 | 342.00 | 344.00 | 334.00 | 340.00 | 338.19 | 739,700 |
| 2023-04-27 | 338.00 | 342.00 | 336.00 | 340.00 | 338.19 | 579,100 |
| 2023-04-26 | 334.00 | 338.00 | 332.00 | 338.00 | 336.20 | 1,232,500 |
| 2023-04-18 | 334.00 | 338.00 | 332.00 | 334.00 | 332.22 | 1,067,100 |
| 2023-04-17 | 338.00 | 340.00 | 330.00 | 336.00 | 334.21 | 2,408,400 |
| 2023-04-14 | 332.00 | 346.00 | 332.00 | 338.00 | 336.20 | 2,184,400 |
| 2023-04-13 | 332.00 | 342.00 | 332.00 | 334.00 | 332.22 | 1,718,600 |
| 2023-04-12 | 340.00 | 340.00 | 332.00 | 338.00 | 336.20 | 2,223,700 |
| 2023-04-11 | 338.00 | 340.00 | 316.00 | 338.00 | 336.20 | 7,673,800 |
| 2023-04-10 | 342.00 | 350.00 | 338.00 | 338.00 | 336.20 | 3,443,200 |
| 2023-04-06 | 354.00 | 360.00 | 342.00 | 342.00 | 340.18 | 5,013,800 |
| 2023-04-05 | 342.00 | 376.00 | 338.00 | 356.00 | 354.10 | 28,753,800 |
| 2023-04-04 | 342.00 | 346.00 | 338.00 | 344.00 | 342.17 | 4,679,300 |
| 2023-04-03 | 346.00 | 350.00 | 338.00 | 344.00 | 342.17 | 2,879,700 |
| 2023-03-31 | 326.00 | 350.00 | 326.00 | 348.00 | 346.14 | 4,709,800 |
| 2023-03-30 | 358.00 | 392.00 | 336.00 | 344.00 | 342.17 | 55,863,200 |
| 2023-03-29 | 340.00 | 414.00 | 340.00 | 360.00 | 358.08 | 61,992,700 |
| 2023-03-28 | 340.00 | 344.00 | 340.00 | 340.00 | 338.19 | 726,000 |
| 2023-03-27 | 342.00 | 344.00 | 338.00 | 340.00 | 338.19 | 877,500 |
| 2023-03-24 | 342.00 | 342.00 | 336.00 | 342.00 | 340.18 | 1,682,500 |
| 2023-03-21 | 348.00 | 350.00 | 342.00 | 342.00 | 340.18 | 964,000 |
| 2023-03-20 | 348.00 | 350.00 | 328.00 | 348.00 | 346.14 | 12,634,400 |
| 2023-03-17 | 348.00 | 362.00 | 348.00 | 348.00 | 346.14 | 4,996,500 |
| 2023-03-16 | 344.00 | 348.00 | 340.00 | 346.00 | 344.15 | 1,919,800 |
| 2023-03-15 | 342.00 | 346.00 | 342.00 | 346.00 | 344.15 | 3,971,300 |
| 2023-03-14 | 342.00 | 342.00 | 318.00 | 340.00 | 338.19 | 11,932,200 |
| 2023-03-13 | 346.00 | 348.00 | 340.00 | 340.00 | 338.19 | 1,996,000 |
| 2023-03-10 | 346.00 | 348.00 | 340.00 | 346.00 | 344.15 | 2,693,600 |
| 2023-03-09 | 340.00 | 348.00 | 338.00 | 346.00 | 344.15 | 3,937,200 |
| 2023-03-08 | 334.00 | 338.00 | 330.00 | 338.00 | 336.20 | 3,753,100 |
| 2023-03-07 | 332.00 | 340.00 | 328.00 | 336.00 | 334.21 | 4,642,800 |
| 2023-03-06 | 328.00 | 330.00 | 326.00 | 330.00 | 328.24 | 2,006,900 |
| 2023-03-03 | 328.00 | 340.00 | 326.00 | 328.00 | 326.25 | 5,673,200 |
| 2023-03-02 | 332.00 | 336.00 | 326.00 | 326.00 | 324.26 | 11,179,100 |
| 2023-03-01 | 340.00 | 340.00 | 328.00 | 332.00 | 330.23 | 22,977,100 |
| 2023-02-28 | 334.00 | 340.00 | 330.00 | 340.00 | 338.19 | 14,044,100 |
| 2023-02-27 | 336.00 | 342.00 | 334.00 | 334.00 | 332.22 | 1,983,100 |
| 2023-02-24 | 346.00 | 348.00 | 334.00 | 334.00 | 332.22 | 6,079,200 |
| 2023-02-23 | 350.00 | 352.00 | 346.00 | 346.00 | 344.15 | 1,566,200 |
| 2023-02-22 | 354.00 | 356.00 | 350.00 | 350.00 | 348.13 | 1,237,700 |
| 2023-02-21 | 354.00 | 360.00 | 352.00 | 354.00 | 352.11 | 2,327,500 |
| 2023-02-20 | 352.00 | 360.00 | 350.00 | 354.00 | 352.11 | 1,618,700 |
| 2023-02-17 | 354.00 | 358.00 | 348.00 | 350.00 | 348.13 | 2,412,400 |
| 2023-02-16 | 358.00 | 362.00 | 334.00 | 354.00 | 352.11 | 14,763,600 |
| 2023-02-15 | 356.00 | 362.00 | 356.00 | 356.00 | 354.10 | 2,589,400 |
| 2023-02-14 | 362.00 | 364.00 | 350.00 | 356.00 | 354.10 | 5,279,700 |
| 2023-02-13 | 358.00 | 368.00 | 358.00 | 360.00 | 358.08 | 4,108,800 |
| 2023-02-10 | 368.00 | 372.00 | 344.00 | 358.00 | 356.09 | 34,337,600 |
| 2023-02-09 | 370.00 | 378.00 | 368.00 | 368.00 | 366.04 | 2,067,300 |
| 2023-02-08 | 376.00 | 378.00 | 366.00 | 370.00 | 368.03 | 2,399,500 |
| 2023-02-07 | 372.00 | 388.00 | 370.00 | 374.00 | 372.01 | 6,906,600 |
| 2023-02-06 | 370.00 | 378.00 | 368.00 | 370.00 | 368.03 | 3,894,100 |
| 2023-02-03 | 360.00 | 372.00 | 360.00 | 366.00 | 364.05 | 7,306,300 |
| 2023-02-02 | 380.00 | 380.00 | 360.00 | 364.00 | 362.06 | 8,722,900 |
| 2023-02-01 | 382.00 | 400.00 | 364.00 | 372.00 | 370.02 | 23,458,700 |
| 2023-01-31 | 340.00 | 408.00 | 330.00 | 376.00 | 373.99 | 45,238,700 |
| 2023-01-30 | 310.00 | 352.00 | 310.00 | 336.00 | 334.21 | 18,447,400 |
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.