Bank Jabar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,005.00 | 1,010.00 | 1,000.00 | 1,000.00 | 823.69 | 4,839,400 |
| 2024-05-06 | 1,005.00 | 1,015.00 | 1,000.00 | 1,005.00 | 827.81 | 2,946,800 |
| 2024-05-03 | 1,010.00 | 1,015.00 | 1,005.00 | 1,005.00 | 827.81 | 3,311,900 |
| 2024-05-02 | 1,020.00 | 1,020.00 | 1,000.00 | 1,010.00 | 831.93 | 7,264,800 |
| 2024-04-30 | 1,030.00 | 1,035.00 | 995.00 | 1,015.00 | 836.04 | 15,434,900 |
| 2024-04-29 | 1,010.00 | 1,030.00 | 995.00 | 1,030.00 | 848.40 | 8,665,200 |
| 2024-04-26 | 1,015.00 | 1,020.00 | 995.00 | 1,005.00 | 827.81 | 5,822,200 |
| 2024-04-25 | 1,020.00 | 1,040.00 | 1,000.00 | 1,010.00 | 831.93 | 7,021,700 |
| 2024-04-24 | 1,060.00 | 1,060.00 | 1,020.00 | 1,030.00 | 848.40 | 5,097,300 |
| 2024-04-23 | 1,060.00 | 1,065.00 | 1,045.00 | 1,050.00 | 864.87 | 3,237,400 |
| 2024-04-22 | 1,080.00 | 1,090.00 | 1,045.00 | 1,055.00 | 868.99 | 4,786,200 |
| 2024-04-19 | 1,140.00 | 1,140.00 | 1,070.00 | 1,075.00 | 885.47 | 12,803,900 |
| 2024-04-18 | 1,195.00 | 1,200.00 | 1,190.00 | 1,195.00 | 906.02 | 11,608,100 |
| 2024-04-17 | 1,205.00 | 1,205.00 | 1,190.00 | 1,195.00 | 906.02 | 8,676,600 |
| 2024-04-16 | 1,215.00 | 1,225.00 | 1,190.00 | 1,205.00 | 913.60 | 9,277,000 |
| 2024-04-05 | 1,220.00 | 1,225.00 | 1,210.00 | 1,215.00 | 921.18 | 2,402,100 |
| 2024-04-04 | 1,210.00 | 1,220.00 | 1,200.00 | 1,220.00 | 924.97 | 4,741,100 |
| 2024-04-03 | 1,215.00 | 1,225.00 | 1,205.00 | 1,205.00 | 913.60 | 4,079,100 |
| 2024-04-02 | 1,210.00 | 1,215.00 | 1,195.00 | 1,210.00 | 917.39 | 5,115,800 |
| 2024-04-01 | 1,210.00 | 1,250.00 | 1,195.00 | 1,210.00 | 917.39 | 3,961,300 |
| 2024-03-28 | 1,215.00 | 1,215.00 | 1,205.00 | 1,210.00 | 917.39 | 2,751,900 |
| 2024-03-27 | 1,220.00 | 1,220.00 | 1,210.00 | 1,215.00 | 921.18 | 2,768,100 |
| 2024-03-26 | 1,220.00 | 1,220.00 | 1,210.00 | 1,220.00 | 924.97 | 2,578,800 |
| 2024-03-25 | 1,220.00 | 1,220.00 | 1,205.00 | 1,215.00 | 921.18 | 3,598,300 |
| 2024-03-22 | 1,200.00 | 1,205.00 | 1,200.00 | 1,205.00 | 913.60 | 2,210,100 |
| 2024-03-21 | 1,200.00 | 1,205.00 | 1,195.00 | 1,200.00 | 909.81 | 2,170,500 |
| 2024-03-20 | 1,200.00 | 1,200.00 | 1,190.00 | 1,200.00 | 909.81 | 2,053,400 |
| 2024-03-19 | 1,205.00 | 1,205.00 | 1,190.00 | 1,195.00 | 906.02 | 2,428,000 |
| 2024-03-18 | 1,195.00 | 1,205.00 | 1,190.00 | 1,200.00 | 909.81 | 1,718,400 |
| 2024-03-15 | 1,195.00 | 1,205.00 | 1,190.00 | 1,195.00 | 906.02 | 2,454,900 |
| 2024-03-14 | 1,190.00 | 1,200.00 | 1,190.00 | 1,195.00 | 906.02 | 1,118,400 |
| 2024-03-13 | 1,195.00 | 1,200.00 | 1,190.00 | 1,190.00 | 902.23 | 2,709,100 |
| 2024-03-08 | 1,195.00 | 1,205.00 | 1,195.00 | 1,195.00 | 906.02 | 1,641,400 |
| 2024-03-07 | 1,200.00 | 1,200.00 | 1,190.00 | 1,195.00 | 906.02 | 1,233,400 |
| 2024-03-06 | 1,185.00 | 1,200.00 | 1,180.00 | 1,200.00 | 909.81 | 1,584,400 |
| 2024-03-05 | 1,210.00 | 1,210.00 | 1,170.00 | 1,185.00 | 898.44 | 3,936,800 |
| 2024-03-04 | 1,210.00 | 1,215.00 | 1,190.00 | 1,195.00 | 906.02 | 3,300,300 |
| 2024-03-01 | 1,205.00 | 1,215.00 | 1,200.00 | 1,205.00 | 913.60 | 1,505,600 |
| 2024-02-29 | 1,220.00 | 1,220.00 | 1,205.00 | 1,205.00 | 913.60 | 2,945,300 |
| 2024-02-28 | 1,210.00 | 1,220.00 | 1,205.00 | 1,220.00 | 924.97 | 1,813,100 |
| 2024-02-27 | 1,210.00 | 1,215.00 | 1,205.00 | 1,210.00 | 917.39 | 1,713,100 |
| 2024-02-26 | 1,220.00 | 1,220.00 | 1,205.00 | 1,210.00 | 917.39 | 2,006,000 |
| 2024-02-23 | 1,215.00 | 1,220.00 | 1,210.00 | 1,215.00 | 921.18 | 2,522,600 |
| 2024-02-22 | 1,225.00 | 1,225.00 | 1,210.00 | 1,215.00 | 921.18 | 1,562,000 |
| 2024-02-21 | 1,220.00 | 1,230.00 | 1,205.00 | 1,225.00 | 928.76 | 2,819,800 |
| 2024-02-20 | 1,210.00 | 1,230.00 | 1,205.00 | 1,220.00 | 924.97 | 4,798,300 |
| 2024-02-19 | 1,210.00 | 1,215.00 | 1,205.00 | 1,205.00 | 913.60 | 1,802,700 |
| 2024-02-16 | 1,200.00 | 1,215.00 | 1,200.00 | 1,205.00 | 913.60 | 1,864,400 |
| 2024-02-15 | 1,200.00 | 1,205.00 | 1,190.00 | 1,200.00 | 909.81 | 3,258,300 |
| 2024-02-13 | 1,200.00 | 1,200.00 | 1,175.00 | 1,190.00 | 902.23 | 3,223,500 |
| 2024-02-12 | 1,170.00 | 1,195.00 | 1,165.00 | 1,195.00 | 906.02 | 5,102,500 |
| 2024-02-07 | 1,170.00 | 1,170.00 | 1,165.00 | 1,170.00 | 887.06 | 1,125,600 |
| 2024-02-06 | 1,165.00 | 1,170.00 | 1,160.00 | 1,170.00 | 887.06 | 958,300 |
| 2024-02-05 | 1,160.00 | 1,175.00 | 1,160.00 | 1,160.00 | 879.48 | 2,037,400 |
| 2024-02-02 | 1,165.00 | 1,175.00 | 1,155.00 | 1,160.00 | 879.48 | 1,416,400 |
| 2024-02-01 | 1,165.00 | 1,180.00 | 1,155.00 | 1,155.00 | 875.69 | 2,581,900 |
| 2024-01-31 | 1,165.00 | 1,180.00 | 1,165.00 | 1,165.00 | 883.27 | 1,297,700 |
| 2024-01-30 | 1,175.00 | 1,185.00 | 1,165.00 | 1,165.00 | 883.27 | 2,175,500 |
| 2024-01-29 | 1,170.00 | 1,180.00 | 1,170.00 | 1,175.00 | 890.85 | 680,600 |
| 2024-01-26 | 1,170.00 | 1,180.00 | 1,160.00 | 1,170.00 | 887.06 | 958,600 |
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.