PT Jobubu Jarum Minahasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 139.00 | 140.00 | 137.00 | 140.00 | 140.00 | 35,100 |
| 2025-02-05 | 138.00 | 147.00 | 135.00 | 139.00 | 139.00 | 762,400 |
| 2025-02-04 | 140.00 | 142.00 | 132.00 | 138.00 | 138.00 | 141,800 |
| 2025-02-03 | 140.00 | 145.00 | 134.00 | 139.00 | 139.00 | 433,500 |
| 2025-01-31 | 145.00 | 147.00 | 139.00 | 140.00 | 140.00 | 214,400 |
| 2025-01-30 | 145.00 | 149.00 | 138.00 | 147.00 | 147.00 | 239,600 |
| 2025-01-24 | 149.00 | 150.00 | 145.00 | 149.00 | 149.00 | 118,200 |
| 2025-01-23 | 145.00 | 150.00 | 144.00 | 149.00 | 149.00 | 90,700 |
| 2025-01-22 | 146.00 | 152.00 | 145.00 | 149.00 | 149.00 | 50,100 |
| 2025-01-21 | 147.00 | 148.00 | 140.00 | 146.00 | 146.00 | 123,500 |
| 2025-01-20 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 4,600 |
| 2025-01-17 | 146.00 | 149.00 | 141.00 | 148.00 | 148.00 | 79,100 |
| 2025-01-16 | 146.00 | 150.00 | 139.00 | 149.00 | 149.00 | 165,000 |
| 2025-01-15 | 148.00 | 153.00 | 146.00 | 149.00 | 149.00 | 114,900 |
| 2025-01-14 | 151.00 | 155.00 | 142.00 | 148.00 | 148.00 | 264,800 |
| 2025-01-13 | 149.00 | 151.00 | 148.00 | 149.00 | 149.00 | 7,800 |
| 2025-01-10 | 148.00 | 149.00 | 143.00 | 149.00 | 149.00 | 211,000 |
| 2025-01-09 | 150.00 | 150.00 | 148.00 | 149.00 | 149.00 | 39,500 |
| 2025-01-08 | 150.00 | 153.00 | 147.00 | 150.00 | 150.00 | 25,500 |
| 2025-01-07 | 153.00 | 153.00 | 148.00 | 150.00 | 150.00 | 124,500 |
| 2025-01-06 | 151.00 | 153.00 | 148.00 | 153.00 | 153.00 | 158,900 |
| 2025-01-03 | 150.00 | 157.00 | 143.00 | 152.00 | 152.00 | 62,200 |
| 2025-01-02 | 151.00 | 151.00 | 147.00 | 150.00 | 150.00 | 205,400 |
| 2024-12-30 | 147.00 | 151.00 | 146.00 | 150.00 | 150.00 | 401,400 |
| 2024-12-27 | 148.00 | 148.00 | 144.00 | 147.00 | 147.00 | 28,800 |
| 2024-12-24 | 130.00 | 155.00 | 130.00 | 148.00 | 148.00 | 118,000 |
| 2024-12-23 | 146.00 | 150.00 | 119.00 | 145.00 | 145.00 | 1,220,300 |
| 2024-12-20 | 148.00 | 148.00 | 129.00 | 146.00 | 146.00 | 3,072,900 |
| 2024-12-19 | 165.00 | 170.00 | 110.00 | 110.00 | 110.00 | 54,200 |
| 2024-12-18 | 168.00 | 172.00 | 165.00 | 165.00 | 165.00 | 22,900 |
| 2024-12-17 | 167.00 | 170.00 | 162.00 | 168.00 | 168.00 | 89,500 |
| 2024-12-16 | 172.00 | 173.00 | 167.00 | 167.00 | 167.00 | 57,900 |
| 2024-12-13 | 170.00 | 170.00 | 166.00 | 166.00 | 166.00 | 15,300 |
| 2024-12-12 | 174.00 | 176.00 | 168.00 | 170.00 | 170.00 | 36,700 |
| 2024-12-11 | 165.00 | 176.00 | 160.00 | 176.00 | 176.00 | 329,700 |
| 2024-12-10 | 163.00 | 168.00 | 162.00 | 168.00 | 168.00 | 81,400 |
| 2024-12-09 | 161.00 | 165.00 | 154.00 | 162.00 | 162.00 | 363,400 |
| 2024-12-06 | 161.00 | 163.00 | 150.00 | 161.00 | 161.00 | 81,100 |
| 2024-12-05 | 164.00 | 166.00 | 154.00 | 161.00 | 161.00 | 156,000 |
| 2024-12-04 | 165.00 | 175.00 | 159.00 | 167.00 | 167.00 | 204,400 |
| 2024-12-03 | 176.00 | 176.00 | 153.00 | 165.00 | 165.00 | 176,700 |
| 2024-12-02 | 171.00 | 177.00 | 167.00 | 168.00 | 168.00 | 45,500 |
| 2024-11-29 | 178.00 | 179.00 | 167.00 | 168.00 | 168.00 | 31,500 |
| 2024-11-28 | 177.00 | 178.00 | 175.00 | 177.00 | 177.00 | 96,200 |
| 2024-11-26 | 174.00 | 177.00 | 170.00 | 176.00 | 176.00 | 89,500 |
| 2024-11-25 | 172.00 | 182.00 | 170.00 | 171.00 | 171.00 | 162,400 |
| 2024-11-22 | 176.00 | 177.00 | 170.00 | 172.00 | 172.00 | 126,300 |
| 2024-11-21 | 179.00 | 179.00 | 149.00 | 176.00 | 176.00 | 299,000 |
| 2024-11-20 | 180.00 | 180.00 | 172.00 | 179.00 | 179.00 | 12,800 |
| 2024-11-19 | 180.00 | 181.00 | 173.00 | 180.00 | 180.00 | 15,600 |
| 2024-11-18 | 175.00 | 181.00 | 175.00 | 180.00 | 180.00 | 15,200 |
| 2024-11-15 | 178.00 | 185.00 | 174.00 | 175.00 | 175.00 | 72,900 |
| 2024-11-14 | 183.00 | 185.00 | 178.00 | 184.00 | 184.00 | 8,000 |
| 2024-11-13 | 182.00 | 183.00 | 179.00 | 183.00 | 183.00 | 15,800 |
| 2024-11-12 | 183.00 | 183.00 | 182.00 | 182.00 | 182.00 | 12,400 |
| 2024-11-11 | 185.00 | 185.00 | 182.00 | 183.00 | 183.00 | 38,900 |
| 2024-11-08 | 182.00 | 182.00 | 176.00 | 182.00 | 182.00 | 33,100 |
| 2024-11-07 | 182.00 | 182.00 | 180.00 | 182.00 | 182.00 | 37,000 |
| 2024-11-06 | 183.00 | 183.00 | 180.00 | 182.00 | 182.00 | 2,700 |
| 2024-11-05 | 184.00 | 184.00 | 181.00 | 183.00 | 183.00 | 5,000 |
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.