PT Jobubu Jarum Minahasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 123.00 | 145.00 | 122.00 | 127.00 | 127.00 | 14,230,600 |
| 2025-11-06 | 122.00 | 124.00 | 120.00 | 123.00 | 123.00 | 978,900 |
| 2025-11-05 | 125.00 | 127.00 | 120.00 | 122.00 | 122.00 | 1,581,500 |
| 2025-11-04 | 126.00 | 129.00 | 124.00 | 125.00 | 125.00 | 1,647,900 |
| 2025-11-03 | 126.00 | 134.00 | 124.00 | 126.00 | 126.00 | 7,994,200 |
| 2025-10-31 | 131.00 | 133.00 | 120.00 | 126.00 | 126.00 | 7,797,100 |
| 2025-10-30 | 120.00 | 145.00 | 120.00 | 128.00 | 128.00 | 44,399,900 |
| 2025-10-29 | 118.00 | 122.00 | 116.00 | 118.00 | 118.00 | 1,754,900 |
| 2025-10-28 | 117.00 | 120.00 | 114.00 | 119.00 | 119.00 | 1,715,900 |
| 2025-10-27 | 131.00 | 132.00 | 117.00 | 118.00 | 118.00 | 4,568,300 |
| 2025-10-24 | 132.00 | 132.00 | 124.00 | 129.00 | 129.00 | 4,456,000 |
| 2025-10-23 | 132.00 | 139.00 | 130.00 | 132.00 | 132.00 | 6,693,100 |
| 2025-10-22 | 124.00 | 163.00 | 122.00 | 131.00 | 131.00 | 59,121,500 |
| 2025-10-21 | 121.00 | 126.00 | 120.00 | 124.00 | 124.00 | 2,957,000 |
| 2025-10-20 | 117.00 | 128.00 | 116.00 | 120.00 | 120.00 | 6,770,800 |
| 2025-10-17 | 119.00 | 120.00 | 114.00 | 115.00 | 115.00 | 1,708,200 |
| 2025-10-16 | 115.00 | 123.00 | 114.00 | 118.00 | 118.00 | 4,334,300 |
| 2025-10-15 | 118.00 | 122.00 | 114.00 | 115.00 | 115.00 | 6,318,800 |
| 2025-10-14 | 113.00 | 129.00 | 113.00 | 116.00 | 116.00 | 30,021,400 |
| 2025-10-13 | 116.00 | 119.00 | 110.00 | 111.00 | 111.00 | 6,573,400 |
| 2025-10-10 | 107.00 | 117.00 | 104.00 | 117.00 | 117.00 | 11,575,100 |
| 2025-10-09 | 103.00 | 108.00 | 103.00 | 105.00 | 105.00 | 3,667,600 |
| 2025-10-08 | 104.00 | 107.00 | 101.00 | 104.00 | 104.00 | 3,135,200 |
| 2025-10-07 | 104.00 | 106.00 | 100.00 | 104.00 | 104.00 | 5,801,400 |
| 2025-10-06 | 116.00 | 117.00 | 101.00 | 104.00 | 104.00 | 13,801,900 |
| 2025-10-03 | 125.00 | 127.00 | 110.00 | 116.00 | 116.00 | 18,382,600 |
| 2025-10-02 | 110.00 | 123.00 | 108.00 | 117.00 | 117.00 | 16,372,100 |
| 2025-10-01 | 112.00 | 113.00 | 107.00 | 108.00 | 108.00 | 5,593,300 |
| 2025-09-30 | 101.00 | 129.00 | 99.000 | 110.00 | 110.00 | 44,522,600 |
| 2025-09-29 | 101.00 | 104.00 | 101.00 | 101.00 | 101.00 | 392,300 |
| 2025-09-26 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 1,274,600 |
| 2025-09-25 | 103.00 | 106.00 | 100.00 | 101.00 | 101.00 | 2,482,700 |
| 2025-09-24 | 107.00 | 107.00 | 101.00 | 103.00 | 103.00 | 1,837,100 |
| 2025-09-23 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | 1,612,200 |
| 2025-09-22 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | 1,351,300 |
| 2025-09-19 | 106.00 | 108.00 | 104.00 | 107.00 | 107.00 | 539,700 |
| 2025-09-18 | 106.00 | 111.00 | 105.00 | 106.00 | 106.00 | 2,489,200 |
| 2025-09-17 | 109.00 | 113.00 | 106.00 | 106.00 | 106.00 | 2,911,900 |
| 2025-09-16 | 112.00 | 113.00 | 108.00 | 109.00 | 109.00 | 2,680,200 |
| 2025-09-15 | 106.00 | 112.00 | 101.00 | 112.00 | 112.00 | 4,813,100 |
| 2025-09-12 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | 695,800 |
| 2025-09-11 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | 622,600 |
| 2025-09-10 | 104.00 | 107.00 | 98.000 | 105.00 | 105.00 | 1,420,700 |
| 2025-09-09 | 105.00 | 107.00 | 102.00 | 103.00 | 103.00 | 2,070,200 |
| 2025-09-08 | 111.00 | 111.00 | 104.00 | 105.00 | 105.00 | 1,762,700 |
| 2025-09-05 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-09-04 | 108.00 | 113.00 | 100.00 | 107.00 | 107.00 | 1,701,300 |
| 2025-09-03 | 108.00 | 111.00 | 107.00 | 108.00 | 108.00 | 1,527,100 |
| 2025-09-02 | 104.00 | 110.00 | 102.00 | 108.00 | 108.00 | 1,546,900 |
| 2025-09-01 | 108.00 | 111.00 | 97.000 | 104.00 | 104.00 | 2,487,900 |
| 2025-08-29 | 115.00 | 115.00 | 105.00 | 111.00 | 111.00 | 4,387,500 |
| 2025-08-28 | 116.00 | 116.00 | 113.00 | 115.00 | 115.00 | 2,122,100 |
| 2025-08-27 | 118.00 | 119.00 | 114.00 | 116.00 | 116.00 | 4,752,300 |
| 2025-08-26 | 119.00 | 127.00 | 113.00 | 115.00 | 115.00 | 18,440,700 |
| 2025-08-25 | 118.00 | 120.00 | 115.00 | 119.00 | 119.00 | 7,096,800 |
| 2025-08-22 | 114.00 | 126.00 | 114.00 | 117.00 | 117.00 | 35,234,300 |
| 2025-08-21 | 125.00 | 130.00 | 111.00 | 113.00 | 113.00 | 29,012,200 |
| 2025-08-20 | 135.00 | 135.00 | 118.00 | 123.00 | 123.00 | 41,210,800 |
| 2025-08-19 | 99.000 | 135.00 | 91.000 | 135.00 | 135.00 | 131,689,300 |
| 2025-08-18 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
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.