PT Jobubu Jarum Minahasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 73.000 | 81.000 | 69.000 | 76.000 | 76.000 | 18,376,100 |
| 2025-05-15 | 69.000 | 79.000 | 68.000 | 72.000 | 72.000 | 24,508,000 |
| 2025-05-14 | 72.000 | 75.000 | 65.000 | 69.000 | 69.000 | 7,193,300 |
| 2025-05-09 | 82.000 | 82.000 | 70.000 | 72.000 | 72.000 | 18,132,700 |
| 2025-05-08 | 67.000 | 87.000 | 64.000 | 81.000 | 81.000 | 94,807,300 |
| 2025-05-07 | 65.000 | 67.000 | 63.000 | 65.000 | 65.000 | 5,745,600 |
| 2025-05-06 | 64.000 | 67.000 | 63.000 | 64.000 | 64.000 | 3,723,300 |
| 2025-05-05 | 64.000 | 65.000 | 63.000 | 64.000 | 64.000 | 1,092,600 |
| 2025-05-02 | 65.000 | 65.000 | 63.000 | 64.000 | 64.000 | 2,052,600 |
| 2025-04-30 | 65.000 | 66.000 | 62.000 | 66.000 | 66.000 | 1,585,500 |
| 2025-04-29 | 66.000 | 66.000 | 64.000 | 65.000 | 65.000 | 438,300 |
| 2025-04-28 | 65.000 | 68.000 | 64.000 | 66.000 | 66.000 | 923,300 |
| 2025-04-25 | 65.000 | 66.000 | 64.000 | 65.000 | 65.000 | 2,057,800 |
| 2025-04-24 | 66.000 | 66.000 | 64.000 | 65.000 | 65.000 | 682,000 |
| 2025-04-23 | 65.000 | 69.000 | 64.000 | 65.000 | 65.000 | 2,542,400 |
| 2025-04-22 | 66.000 | 67.000 | 62.000 | 66.000 | 66.000 | 5,108,600 |
| 2025-04-21 | 72.000 | 74.000 | 65.000 | 66.000 | 66.000 | 3,950,400 |
| 2025-04-17 | 80.000 | 93.000 | 68.000 | 72.000 | 72.000 | 17,814,300 |
| 2025-04-16 | 81.000 | 83.000 | 80.000 | 80.000 | 80.000 | 335,400 |
| 2025-04-15 | 84.000 | 84.000 | 80.000 | 82.000 | 82.000 | 295,300 |
| 2025-04-14 | 84.000 | 84.000 | 80.000 | 83.000 | 83.000 | 134,800 |
| 2025-04-11 | 86.000 | 86.000 | 79.000 | 84.000 | 84.000 | 146,200 |
| 2025-04-10 | 85.000 | 88.000 | 82.000 | 86.000 | 86.000 | 95,700 |
| 2025-04-09 | 87.000 | 90.000 | 83.000 | 85.000 | 85.000 | 78,500 |
| 2025-04-08 | 87.000 | 87.000 | 80.000 | 85.000 | 85.000 | 52,400 |
| 2025-03-27 | 82.000 | 88.000 | 80.000 | 88.000 | 88.000 | 265,300 |
| 2025-03-26 | 80.000 | 86.000 | 78.000 | 82.000 | 82.000 | 260,000 |
| 2025-03-25 | 87.000 | 87.000 | 74.000 | 82.000 | 82.000 | 615,400 |
| 2025-03-24 | 89.000 | 95.000 | 75.000 | 86.000 | 86.000 | 527,800 |
| 2025-03-21 | 88.000 | 94.000 | 80.000 | 85.000 | 85.000 | 178,000 |
| 2025-03-20 | 82.000 | 88.000 | 78.000 | 83.000 | 83.000 | 62,400 |
| 2025-03-19 | 84.000 | 89.000 | 81.000 | 82.000 | 82.000 | 336,000 |
| 2025-03-18 | 86.000 | 86.000 | 79.000 | 80.000 | 80.000 | 246,700 |
| 2025-03-17 | 89.000 | 89.000 | 79.000 | 84.000 | 84.000 | 394,300 |
| 2025-03-14 | 89.000 | 103.00 | 74.000 | 89.000 | 89.000 | 4,004,500 |
| 2025-03-13 | 101.00 | 103.00 | 89.000 | 89.000 | 89.000 | 786,400 |
| 2025-03-12 | 103.00 | 103.00 | 99.000 | 100.00 | 100.00 | 144,700 |
| 2025-03-11 | 105.00 | 105.00 | 100.00 | 103.00 | 103.00 | 24,200 |
| 2025-03-10 | 105.00 | 105.00 | 99.000 | 105.00 | 105.00 | 13,600 |
| 2025-03-07 | 105.00 | 107.00 | 103.00 | 105.00 | 105.00 | 25,700 |
| 2025-03-06 | 104.00 | 105.00 | 101.00 | 105.00 | 105.00 | 142,100 |
| 2025-03-05 | 105.00 | 105.00 | 98.000 | 104.00 | 104.00 | 468,300 |
| 2025-03-04 | 110.00 | 110.00 | 101.00 | 102.00 | 102.00 | 469,200 |
| 2025-03-03 | 109.00 | 126.00 | 105.00 | 117.00 | 117.00 | 343,300 |
| 2025-02-28 | 103.00 | 112.00 | 95.000 | 109.00 | 109.00 | 219,300 |
| 2025-02-27 | 120.00 | 126.00 | 104.00 | 111.00 | 111.00 | 867,900 |
| 2025-02-26 | 116.00 | 116.00 | 107.00 | 116.00 | 116.00 | 277,400 |
| 2025-02-25 | 124.00 | 128.00 | 106.00 | 116.00 | 116.00 | 581,200 |
| 2025-02-24 | 121.00 | 125.00 | 119.00 | 121.00 | 121.00 | 55,600 |
| 2025-02-21 | 129.00 | 129.00 | 116.00 | 121.00 | 121.00 | 292,200 |
| 2025-02-20 | 130.00 | 131.00 | 120.00 | 126.00 | 126.00 | 204,000 |
| 2025-02-19 | 130.00 | 133.00 | 125.00 | 125.00 | 125.00 | 354,900 |
| 2025-02-18 | 135.00 | 135.00 | 128.00 | 130.00 | 130.00 | 961,800 |
| 2025-02-17 | 140.00 | 140.00 | 129.00 | 130.00 | 130.00 | 823,400 |
| 2025-02-14 | 138.00 | 140.00 | 129.00 | 140.00 | 140.00 | 126,300 |
| 2025-02-13 | 141.00 | 141.00 | 135.00 | 138.00 | 138.00 | 123,500 |
| 2025-02-12 | 139.00 | 143.00 | 137.00 | 141.00 | 141.00 | 37,900 |
| 2025-02-11 | 135.00 | 144.00 | 130.00 | 144.00 | 144.00 | 131,900 |
| 2025-02-10 | 138.00 | 146.00 | 136.00 | 139.00 | 139.00 | 159,300 |
| 2025-02-07 | 138.00 | 140.00 | 131.00 | 138.00 | 138.00 | 59,700 |
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.