PT Jobubu Jarum Minahasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 184.00 | 184.00 | 170.00 | 184.00 | 184.00 | 56,000 |
| 2024-11-01 | 183.00 | 184.00 | 183.00 | 184.00 | 184.00 | 26,700 |
| 2024-10-31 | 183.00 | 183.00 | 180.00 | 183.00 | 183.00 | 123,900 |
| 2024-10-30 | 185.00 | 185.00 | 180.00 | 182.00 | 182.00 | 61,400 |
| 2024-10-29 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 2,900 |
| 2024-10-28 | 188.00 | 188.00 | 183.00 | 185.00 | 185.00 | 28,000 |
| 2024-10-25 | 186.00 | 190.00 | 186.00 | 188.00 | 188.00 | 60,600 |
| 2024-10-24 | 188.00 | 188.00 | 186.00 | 186.00 | 186.00 | 15,500 |
| 2024-10-23 | 189.00 | 189.00 | 184.00 | 189.00 | 189.00 | 91,400 |
| 2024-10-22 | 187.00 | 189.00 | 186.00 | 187.00 | 187.00 | 2,000 |
| 2024-10-21 | 189.00 | 189.00 | 185.00 | 187.00 | 187.00 | 330,100 |
| 2024-10-18 | 189.00 | 189.00 | 187.00 | 189.00 | 189.00 | 58,000 |
| 2024-10-17 | 188.00 | 190.00 | 185.00 | 189.00 | 189.00 | 230,100 |
| 2024-10-16 | 187.00 | 190.00 | 187.00 | 190.00 | 190.00 | 10,700 |
| 2024-10-15 | 185.00 | 190.00 | 185.00 | 187.00 | 187.00 | 72,300 |
| 2024-10-14 | 186.00 | 190.00 | 185.00 | 189.00 | 189.00 | 57,400 |
| 2024-10-11 | 186.00 | 192.00 | 186.00 | 186.00 | 186.00 | 67,900 |
| 2024-10-10 | 186.00 | 190.00 | 185.00 | 187.00 | 187.00 | 55,800 |
| 2024-10-09 | 188.00 | 188.00 | 187.00 | 187.00 | 187.00 | 12,200 |
| 2024-10-08 | 188.00 | 188.00 | 186.00 | 188.00 | 188.00 | 5,200 |
| 2024-10-07 | 186.00 | 192.00 | 185.00 | 186.00 | 186.00 | 59,800 |
| 2024-10-04 | 189.00 | 190.00 | 185.00 | 186.00 | 186.00 | 27,300 |
| 2024-10-03 | 189.00 | 193.00 | 182.00 | 190.00 | 190.00 | 58,400 |
| 2024-10-02 | 189.00 | 193.00 | 185.00 | 189.00 | 189.00 | 160,700 |
| 2024-10-01 | 189.00 | 189.00 | 188.00 | 189.00 | 189.00 | 63,300 |
| 2024-09-30 | 193.00 | 193.00 | 188.00 | 188.00 | 188.00 | 62,900 |
| 2024-09-27 | 193.00 | 194.00 | 190.00 | 192.00 | 192.00 | 49,300 |
| 2024-09-26 | 194.00 | 195.00 | 190.00 | 193.00 | 193.00 | 52,800 |
| 2024-09-25 | 194.00 | 194.00 | 192.00 | 194.00 | 194.00 | 27,000 |
| 2024-09-24 | 195.00 | 195.00 | 191.00 | 194.00 | 194.00 | 78,000 |
| 2024-09-23 | 192.00 | 195.00 | 192.00 | 194.00 | 194.00 | 205,500 |
| 2024-09-20 | 195.00 | 195.00 | 192.00 | 192.00 | 192.00 | 55,700 |
| 2024-09-19 | 195.00 | 195.00 | 192.00 | 195.00 | 195.00 | 23,200 |
| 2024-09-18 | 195.00 | 198.00 | 194.00 | 194.00 | 194.00 | 52,100 |
| 2024-09-17 | 197.00 | 197.00 | 193.00 | 193.00 | 193.00 | 80,000 |
| 2024-09-13 | 200.00 | 200.00 | 194.00 | 197.00 | 197.00 | 50,000 |
| 2024-09-12 | 200.00 | 200.00 | 194.00 | 200.00 | 200.00 | 117,000 |
| 2024-09-11 | 193.00 | 208.00 | 193.00 | 198.00 | 198.00 | 201,200 |
| 2024-09-10 | 194.00 | 194.00 | 192.00 | 192.00 | 192.00 | 433,200 |
| 2024-09-09 | 197.00 | 197.00 | 191.00 | 194.00 | 194.00 | 150,100 |
| 2024-09-06 | 196.00 | 200.00 | 193.00 | 199.00 | 199.00 | 132,800 |
| 2024-09-05 | 194.00 | 199.00 | 192.00 | 198.00 | 198.00 | 189,900 |
| 2024-09-04 | 193.00 | 199.00 | 193.00 | 196.00 | 196.00 | 156,700 |
| 2024-09-03 | 198.00 | 206.00 | 195.00 | 195.00 | 195.00 | 228,300 |
| 2024-09-02 | 210.00 | 216.00 | 186.00 | 197.00 | 197.00 | 834,600 |
| 2024-08-30 | 250.00 | 300.00 | 186.00 | 202.00 | 202.00 | 7,809,800 |
| 2024-08-29 | 218.00 | 274.00 | 216.00 | 248.00 | 248.00 | 2,790,400 |
| 2024-08-28 | 226.00 | 226.00 | 216.00 | 220.00 | 220.00 | 4,600 |
| 2024-08-27 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 6,500 |
| 2024-08-26 | 216.00 | 218.00 | 216.00 | 216.00 | 216.00 | 265,800 |
| 2024-08-23 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | 4,000 |
| 2024-08-22 | 214.00 | 218.00 | 214.00 | 218.00 | 218.00 | 2,300 |
| 2024-08-21 | 214.00 | 224.00 | 212.00 | 216.00 | 216.00 | 15,900 |
| 2024-08-20 | 214.00 | 228.00 | 212.00 | 224.00 | 224.00 | 100,600 |
| 2024-08-19 | 220.00 | 222.00 | 212.00 | 216.00 | 216.00 | 59,200 |
| 2024-08-16 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | 24,300 |
| 2024-08-15 | 210.00 | 218.00 | 208.00 | 218.00 | 218.00 | 82,800 |
| 2024-08-14 | 214.00 | 214.00 | 208.00 | 210.00 | 210.00 | 82,900 |
| 2024-08-13 | 214.00 | 216.00 | 210.00 | 214.00 | 214.00 | 79,300 |
| 2024-08-12 | 220.00 | 220.00 | 212.00 | 216.00 | 216.00 | 21,800 |
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.