PT Jobubu Jarum Minahasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 174.00 | 193.00 | 148.00 | 175.00 | 175.00 | 3,621,700 |
| 2026-01-28 | 196.00 | 199.00 | 167.00 | 174.00 | 174.00 | 4,706,700 |
| 2026-01-27 | 204.00 | 204.00 | 194.00 | 196.00 | 196.00 | 1,136,800 |
| 2026-01-26 | 194.00 | 212.00 | 192.00 | 199.00 | 199.00 | 4,133,900 |
| 2026-01-23 | 199.00 | 200.00 | 190.00 | 194.00 | 194.00 | 2,407,500 |
| 2026-01-22 | 199.00 | 204.00 | 197.00 | 199.00 | 199.00 | 1,522,400 |
| 2026-01-21 | 204.00 | 220.00 | 199.00 | 199.00 | 199.00 | 6,131,500 |
| 2026-01-20 | 208.00 | 214.00 | 199.00 | 204.00 | 204.00 | 2,325,500 |
| 2026-01-19 | 198.00 | 208.00 | 194.00 | 206.00 | 206.00 | 2,987,700 |
| 2026-01-16 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-01-15 | 202.00 | 206.00 | 196.00 | 199.00 | 199.00 | 1,701,300 |
| 2026-01-14 | 200.00 | 204.00 | 190.00 | 202.00 | 202.00 | 4,074,800 |
| 2026-01-13 | 204.00 | 208.00 | 200.00 | 202.00 | 202.00 | 923,700 |
| 2026-01-12 | 208.00 | 216.00 | 198.00 | 202.00 | 202.00 | 3,469,100 |
| 2026-01-09 | 214.00 | 214.00 | 200.00 | 206.00 | 206.00 | 2,327,700 |
| 2026-01-08 | 206.00 | 224.00 | 206.00 | 212.00 | 212.00 | 5,537,300 |
| 2026-01-07 | 208.00 | 214.00 | 202.00 | 204.00 | 204.00 | 4,010,600 |
| 2026-01-06 | 216.00 | 216.00 | 208.00 | 210.00 | 210.00 | 2,964,200 |
| 2026-01-05 | 234.00 | 234.00 | 200.00 | 216.00 | 216.00 | 8,914,200 |
| 2026-01-02 | 234.00 | 242.00 | 232.00 | 234.00 | 234.00 | 2,482,500 |
| 2026-01-01 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2025-12-31 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2025-12-30 | 250.00 | 250.00 | 236.00 | 236.00 | 236.00 | 4,956,100 |
| 2025-12-29 | 252.00 | 256.00 | 232.00 | 250.00 | 250.00 | 2,575,600 |
| 2025-12-26 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-12-25 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-12-24 | 246.00 | 276.00 | 228.00 | 252.00 | 252.00 | 11,109,200 |
| 2025-12-23 | 244.00 | 246.00 | 220.00 | 246.00 | 246.00 | 4,059,800 |
| 2025-12-22 | 258.00 | 262.00 | 242.00 | 242.00 | 242.00 | 4,054,400 |
| 2025-12-19 | 262.00 | 278.00 | 238.00 | 258.00 | 258.00 | 16,146,800 |
| 2025-12-18 | 236.00 | 290.00 | 226.00 | 256.00 | 256.00 | 27,053,400 |
| 2025-12-17 | 252.00 | 256.00 | 234.00 | 240.00 | 240.00 | 4,293,000 |
| 2025-12-16 | 240.00 | 250.00 | 226.00 | 246.00 | 246.00 | 10,886,000 |
| 2025-12-15 | 220.00 | 260.00 | 204.00 | 260.00 | 260.00 | 28,847,100 |
| 2025-12-12 | 199.00 | 228.00 | 195.00 | 208.00 | 208.00 | 19,120,800 |
| 2025-12-11 | 208.00 | 212.00 | 198.00 | 199.00 | 199.00 | 2,805,400 |
| 2025-12-10 | 204.00 | 212.00 | 200.00 | 206.00 | 206.00 | 1,605,100 |
| 2025-12-09 | 208.00 | 212.00 | 200.00 | 206.00 | 206.00 | 1,963,200 |
| 2025-12-08 | 220.00 | 220.00 | 199.00 | 208.00 | 208.00 | 5,215,500 |
| 2025-12-05 | 222.00 | 230.00 | 212.00 | 216.00 | 216.00 | 4,131,100 |
| 2025-12-04 | 214.00 | 218.00 | 206.00 | 216.00 | 216.00 | 5,515,200 |
| 2025-12-03 | 204.00 | 228.00 | 198.00 | 214.00 | 214.00 | 15,901,400 |
| 2025-12-02 | 200.00 | 204.00 | 196.00 | 196.00 | 196.00 | 1,128,200 |
| 2025-12-01 | 210.00 | 210.00 | 193.00 | 198.00 | 198.00 | 1,483,500 |
| 2025-11-28 | 191.00 | 200.00 | 191.00 | 200.00 | 200.00 | 2,776,000 |
| 2025-11-27 | 197.00 | 199.00 | 190.00 | 193.00 | 193.00 | 1,905,700 |
| 2025-11-26 | 198.00 | 204.00 | 193.00 | 197.00 | 197.00 | 2,588,200 |
| 2025-11-25 | 200.00 | 206.00 | 195.00 | 198.00 | 198.00 | 1,456,500 |
| 2025-11-24 | 202.00 | 212.00 | 191.00 | 199.00 | 199.00 | 4,041,200 |
| 2025-11-21 | 206.00 | 208.00 | 199.00 | 202.00 | 202.00 | 1,959,100 |
| 2025-11-20 | 206.00 | 212.00 | 202.00 | 204.00 | 204.00 | 17,380,800 |
| 2025-11-19 | 212.00 | 214.00 | 200.00 | 206.00 | 206.00 | 25,705,500 |
| 2025-11-18 | 214.00 | 216.00 | 182.00 | 214.00 | 214.00 | 28,352,600 |
| 2025-11-17 | 180.00 | 240.00 | 180.00 | 214.00 | 214.00 | 74,976,600 |
| 2025-11-14 | 180.00 | 189.00 | 169.00 | 179.00 | 179.00 | 16,754,700 |
| 2025-11-13 | 136.00 | 183.00 | 136.00 | 182.00 | 182.00 | 65,473,100 |
| 2025-11-12 | 136.00 | 139.00 | 132.00 | 136.00 | 136.00 | 3,132,300 |
| 2025-11-11 | 132.00 | 142.00 | 131.00 | 132.00 | 132.00 | 12,468,000 |
| 2025-11-10 | 128.00 | 133.00 | 124.00 | 130.00 | 130.00 | 4,245,900 |
| 2025-11-07 | 123.00 | 145.00 | 122.00 | 127.00 | 127.00 | 14,230,600 |
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.