Bank Jabar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 980.00 | 990.00 | 975.00 | 980.00 | 807.22 | 903,200 |
| 2024-08-06 | 970.00 | 985.00 | 970.00 | 980.00 | 807.22 | 1,299,500 |
| 2024-08-05 | 995.00 | 995.00 | 975.00 | 975.00 | 803.10 | 4,721,900 |
| 2024-08-02 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 819.57 | 1,587,900 |
| 2024-08-01 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 823.69 | 1,250,300 |
| 2024-07-31 | 1,005.00 | 1,010.00 | 990.00 | 990.00 | 815.45 | 3,521,800 |
| 2024-07-30 | 1,010.00 | 1,015.00 | 1,000.00 | 1,005.00 | 827.81 | 1,132,100 |
| 2024-07-29 | 1,010.00 | 1,020.00 | 1,000.00 | 1,005.00 | 827.81 | 2,205,600 |
| 2024-07-26 | 1,010.00 | 1,020.00 | 1,005.00 | 1,010.00 | 831.93 | 722,700 |
| 2024-07-25 | 1,015.00 | 1,015.00 | 995.00 | 1,010.00 | 831.93 | 1,313,400 |
| 2024-07-24 | 1,020.00 | 1,020.00 | 1,010.00 | 1,015.00 | 836.04 | 717,200 |
| 2024-07-23 | 1,025.00 | 1,030.00 | 1,015.00 | 1,020.00 | 840.16 | 841,700 |
| 2024-07-22 | 1,020.00 | 1,025.00 | 1,020.00 | 1,025.00 | 844.28 | 817,700 |
| 2024-07-19 | 1,015.00 | 1,025.00 | 1,015.00 | 1,020.00 | 840.16 | 571,300 |
| 2024-07-18 | 1,015.00 | 1,025.00 | 1,015.00 | 1,015.00 | 836.04 | 955,200 |
| 2024-07-17 | 1,020.00 | 1,030.00 | 1,005.00 | 1,015.00 | 836.04 | 625,000 |
| 2024-07-16 | 1,015.00 | 1,030.00 | 1,005.00 | 1,005.00 | 827.81 | 2,806,100 |
| 2024-07-15 | 1,015.00 | 1,030.00 | 1,015.00 | 1,015.00 | 836.04 | 1,465,300 |
| 2024-07-12 | 1,015.00 | 1,030.00 | 1,005.00 | 1,025.00 | 844.28 | 1,417,200 |
| 2024-07-11 | 1,015.00 | 1,020.00 | 1,005.00 | 1,015.00 | 836.04 | 802,000 |
| 2024-07-10 | 1,005.00 | 1,020.00 | 1,005.00 | 1,015.00 | 836.04 | 2,158,900 |
| 2024-07-09 | 995.00 | 1,010.00 | 995.00 | 1,005.00 | 827.81 | 3,358,300 |
| 2024-07-08 | 985.00 | 1,000.00 | 985.00 | 995.00 | 819.57 | 1,312,300 |
| 2024-07-05 | 990.00 | 995.00 | 985.00 | 985.00 | 811.33 | 1,264,600 |
| 2024-07-04 | 985.00 | 995.00 | 985.00 | 990.00 | 815.45 | 1,493,400 |
| 2024-07-03 | 980.00 | 985.00 | 975.00 | 985.00 | 811.33 | 555,900 |
| 2024-07-02 | 980.00 | 985.00 | 975.00 | 975.00 | 803.10 | 1,277,200 |
| 2024-07-01 | 975.00 | 985.00 | 975.00 | 980.00 | 807.22 | 1,470,700 |
| 2024-06-28 | 965.00 | 985.00 | 965.00 | 970.00 | 798.98 | 1,849,000 |
| 2024-06-27 | 990.00 | 990.00 | 955.00 | 965.00 | 794.86 | 722,900 |
| 2024-06-26 | 950.00 | 965.00 | 950.00 | 955.00 | 786.62 | 730,500 |
| 2024-06-25 | 970.00 | 970.00 | 950.00 | 950.00 | 782.50 | 1,968,300 |
| 2024-06-24 | 975.00 | 975.00 | 960.00 | 965.00 | 794.86 | 974,900 |
| 2024-06-21 | 950.00 | 975.00 | 950.00 | 975.00 | 803.10 | 1,812,800 |
| 2024-06-20 | 945.00 | 950.00 | 935.00 | 950.00 | 782.50 | 1,559,800 |
| 2024-06-19 | 960.00 | 960.00 | 940.00 | 940.00 | 774.27 | 2,205,200 |
| 2024-06-14 | 970.00 | 970.00 | 955.00 | 955.00 | 786.62 | 1,325,000 |
| 2024-06-13 | 960.00 | 970.00 | 955.00 | 965.00 | 794.86 | 620,600 |
| 2024-06-12 | 970.00 | 975.00 | 955.00 | 955.00 | 786.62 | 1,584,800 |
| 2024-06-11 | 985.00 | 985.00 | 970.00 | 970.00 | 798.98 | 1,815,700 |
| 2024-06-10 | 985.00 | 995.00 | 980.00 | 980.00 | 807.22 | 2,664,900 |
| 2024-06-07 | 995.00 | 995.00 | 985.00 | 985.00 | 811.33 | 1,180,900 |
| 2024-06-06 | 990.00 | 995.00 | 980.00 | 995.00 | 819.57 | 987,900 |
| 2024-06-05 | 990.00 | 995.00 | 985.00 | 985.00 | 811.33 | 1,308,000 |
| 2024-06-04 | 995.00 | 1,000.00 | 990.00 | 990.00 | 815.45 | 1,275,000 |
| 2024-06-03 | 1,000.00 | 1,010.00 | 975.00 | 990.00 | 815.45 | 2,686,800 |
| 2024-05-31 | 975.00 | 1,010.00 | 960.00 | 1,010.00 | 831.93 | 11,286,000 |
| 2024-05-30 | 980.00 | 985.00 | 970.00 | 975.00 | 803.10 | 1,949,500 |
| 2024-05-29 | 990.00 | 995.00 | 980.00 | 980.00 | 807.22 | 2,662,800 |
| 2024-05-28 | 990.00 | 995.00 | 985.00 | 985.00 | 811.33 | 1,259,600 |
| 2024-05-27 | 995.00 | 1,000.00 | 985.00 | 990.00 | 815.45 | 2,087,400 |
| 2024-05-22 | 990.00 | 995.00 | 990.00 | 990.00 | 815.45 | 1,485,000 |
| 2024-05-21 | 1,000.00 | 1,005.00 | 990.00 | 990.00 | 815.45 | 3,321,900 |
| 2024-05-20 | 1,010.00 | 1,010.00 | 995.00 | 995.00 | 819.57 | 2,918,000 |
| 2024-05-17 | 995.00 | 1,005.00 | 995.00 | 1,000.00 | 823.69 | 2,218,400 |
| 2024-05-16 | 1,000.00 | 1,005.00 | 995.00 | 995.00 | 819.57 | 3,388,100 |
| 2024-05-15 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 819.57 | 1,598,200 |
| 2024-05-14 | 990.00 | 1,005.00 | 990.00 | 1,000.00 | 823.69 | 2,496,800 |
| 2024-05-13 | 985.00 | 1,000.00 | 980.00 | 990.00 | 815.45 | 1,895,700 |
| 2024-05-08 | 1,005.00 | 1,005.00 | 980.00 | 980.00 | 807.22 | 9,802,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 85.5400 IDR |
| 2025-04-28 | 85.2500 IDR |
| 2024-04-19 | 95.0500 IDR |
| 2023-04-14 | 104.5500 IDR |
| 2022-04-08 | 99.1100 IDR |
| 2021-04-15 | 95.4766 IDR |
| 2020-04-27 | 93.7613 IDR |
| 2019-05-10 | 89.1540 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.