PT Jobubu Jarum Minahasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 130.00 | 135.00 | 128.00 | 129.00 | 129.00 | 1,670,200 |
| 2026-05-04 | 135.00 | 135.00 | 128.00 | 130.00 | 130.00 | 1,917,400 |
| 2026-05-01 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2026-04-30 | 135.00 | 144.00 | 126.00 | 134.00 | 134.00 | 2,919,300 |
| 2026-04-29 | 137.00 | 138.00 | 131.00 | 135.00 | 135.00 | 1,876,400 |
| 2026-04-28 | 135.00 | 140.00 | 133.00 | 137.00 | 137.00 | 3,134,200 |
| 2026-04-27 | 144.00 | 144.00 | 133.00 | 138.00 | 138.00 | 2,297,400 |
| 2026-04-24 | 145.00 | 145.00 | 127.00 | 140.00 | 140.00 | 4,320,100 |
| 2026-04-23 | 148.00 | 150.00 | 144.00 | 145.00 | 145.00 | 2,730,100 |
| 2026-04-22 | 149.00 | 149.00 | 145.00 | 148.00 | 148.00 | 1,640,800 |
| 2026-04-21 | 150.00 | 152.00 | 146.00 | 148.00 | 148.00 | 3,069,500 |
| 2026-04-20 | 160.00 | 160.00 | 147.00 | 150.00 | 150.00 | 3,193,200 |
| 2026-04-17 | 157.00 | 159.00 | 146.00 | 150.00 | 150.00 | 6,888,700 |
| 2026-04-16 | 161.00 | 212.00 | 151.00 | 151.00 | 151.00 | 281,854,400 |
| 2026-04-15 | 163.00 | 164.00 | 159.00 | 162.00 | 162.00 | 5,762,300 |
| 2026-04-14 | 168.00 | 172.00 | 162.00 | 163.00 | 163.00 | 20,438,400 |
| 2026-04-13 | 137.00 | 178.00 | 135.00 | 171.00 | 171.00 | 82,999,200 |
| 2026-04-10 | 128.00 | 141.00 | 125.00 | 137.00 | 137.00 | 8,816,900 |
| 2026-04-09 | 130.00 | 131.00 | 120.00 | 129.00 | 129.00 | 2,782,700 |
| 2026-04-08 | 134.00 | 135.00 | 129.00 | 133.00 | 133.00 | 2,747,400 |
| 2026-04-07 | 145.00 | 145.00 | 128.00 | 134.00 | 134.00 | 5,983,500 |
| 2026-04-06 | 157.00 | 180.00 | 135.00 | 143.00 | 143.00 | 95,952,800 |
| 2026-04-02 | 129.00 | 167.00 | 125.00 | 157.00 | 157.00 | 75,360,600 |
| 2026-04-01 | 128.00 | 132.00 | 120.00 | 129.00 | 129.00 | 554,100 |
| 2026-03-31 | 130.00 | 135.00 | 125.00 | 129.00 | 129.00 | 165,300 |
| 2026-03-30 | 130.00 | 136.00 | 121.00 | 136.00 | 136.00 | 149,700 |
| 2026-03-27 | 140.00 | 148.00 | 130.00 | 133.00 | 133.00 | 421,600 |
| 2026-03-26 | 134.00 | 138.00 | 120.00 | 138.00 | 138.00 | 137,600 |
| 2026-03-25 | 132.00 | 132.00 | 124.00 | 130.00 | 130.00 | 322,000 |
| 2026-03-17 | 124.00 | 133.00 | 119.00 | 133.00 | 133.00 | 269,900 |
| 2026-03-16 | 131.00 | 135.00 | 116.00 | 122.00 | 122.00 | 572,600 |
| 2026-03-13 | 132.00 | 138.00 | 120.00 | 131.00 | 131.00 | 624,800 |
| 2026-03-12 | 145.00 | 145.00 | 130.00 | 130.00 | 130.00 | 397,300 |
| 2026-03-11 | 138.00 | 153.00 | 134.00 | 145.00 | 145.00 | 304,900 |
| 2026-03-10 | 134.00 | 140.00 | 132.00 | 138.00 | 138.00 | 109,600 |
| 2026-03-09 | 139.00 | 142.00 | 131.00 | 134.00 | 134.00 | 785,300 |
| 2026-03-06 | 146.00 | 151.00 | 138.00 | 142.00 | 142.00 | 899,800 |
| 2026-03-05 | 148.00 | 160.00 | 128.00 | 147.00 | 147.00 | 485,200 |
| 2026-03-04 | 150.00 | 150.00 | 134.00 | 147.00 | 147.00 | 2,212,500 |
| 2026-03-03 | 157.00 | 157.00 | 149.00 | 150.00 | 150.00 | 406,300 |
| 2026-03-02 | 162.00 | 162.00 | 150.00 | 153.00 | 153.00 | 1,129,600 |
| 2026-02-27 | 165.00 | 166.00 | 155.00 | 162.00 | 162.00 | 245,600 |
| 2026-02-26 | 163.00 | 164.00 | 155.00 | 164.00 | 164.00 | 1,044,900 |
| 2026-02-25 | 162.00 | 165.00 | 150.00 | 162.00 | 162.00 | 1,125,600 |
| 2026-02-24 | 172.00 | 172.00 | 160.00 | 161.00 | 161.00 | 2,859,200 |
| 2026-02-23 | 174.00 | 175.00 | 165.00 | 173.00 | 173.00 | 430,600 |
| 2026-02-20 | 171.00 | 175.00 | 169.00 | 174.00 | 174.00 | 272,600 |
| 2026-02-19 | 171.00 | 177.00 | 168.00 | 171.00 | 171.00 | 410,500 |
| 2026-02-18 | 169.00 | 186.00 | 168.00 | 170.00 | 170.00 | 1,071,700 |
| 2026-02-13 | 176.00 | 177.00 | 166.00 | 170.00 | 170.00 | 754,800 |
| 2026-02-12 | 187.00 | 187.00 | 170.00 | 174.00 | 174.00 | 781,700 |
| 2026-02-11 | 177.00 | 181.00 | 172.00 | 181.00 | 181.00 | 843,500 |
| 2026-02-10 | 168.00 | 177.00 | 168.00 | 175.00 | 175.00 | 434,200 |
| 2026-02-09 | 160.00 | 172.00 | 151.00 | 168.00 | 168.00 | 914,300 |
| 2026-02-06 | 179.00 | 183.00 | 159.00 | 160.00 | 160.00 | 576,400 |
| 2026-02-05 | 181.00 | 190.00 | 177.00 | 177.00 | 177.00 | 551,700 |
| 2026-02-04 | 180.00 | 195.00 | 178.00 | 181.00 | 181.00 | 1,774,100 |
| 2026-02-03 | 146.00 | 180.00 | 125.00 | 175.00 | 175.00 | 2,646,800 |
| 2026-02-02 | 171.00 | 171.00 | 146.00 | 146.00 | 146.00 | 2,900,500 |
| 2026-01-30 | 181.00 | 182.00 | 167.00 | 171.00 | 171.00 | 1,017,800 |
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.