Bank Jabar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 1,165.00 | 1,190.00 | 1,160.00 | 1,170.00 | 887.06 | 1,695,400 |
| 2024-01-24 | 1,175.00 | 1,180.00 | 1,155.00 | 1,165.00 | 883.27 | 2,244,800 |
| 2024-01-23 | 1,185.00 | 1,190.00 | 1,175.00 | 1,175.00 | 890.85 | 1,558,900 |
| 2024-01-22 | 1,190.00 | 1,195.00 | 1,180.00 | 1,190.00 | 902.23 | 1,621,000 |
| 2024-01-19 | 1,190.00 | 1,190.00 | 1,180.00 | 1,185.00 | 898.44 | 828,300 |
| 2024-01-18 | 1,185.00 | 1,195.00 | 1,185.00 | 1,190.00 | 902.23 | 751,300 |
| 2024-01-17 | 1,200.00 | 1,200.00 | 1,185.00 | 1,185.00 | 898.44 | 1,926,400 |
| 2024-01-16 | 1,195.00 | 1,200.00 | 1,190.00 | 1,195.00 | 906.02 | 1,430,000 |
| 2024-01-15 | 1,205.00 | 1,210.00 | 1,190.00 | 1,195.00 | 906.02 | 3,060,300 |
| 2024-01-12 | 1,190.00 | 1,205.00 | 1,190.00 | 1,205.00 | 913.60 | 2,261,100 |
| 2024-01-11 | 1,180.00 | 1,195.00 | 1,180.00 | 1,190.00 | 902.23 | 2,084,600 |
| 2024-01-10 | 1,185.00 | 1,185.00 | 1,180.00 | 1,180.00 | 894.64 | 847,300 |
| 2024-01-09 | 1,180.00 | 1,185.00 | 1,175.00 | 1,185.00 | 898.44 | 918,900 |
| 2024-01-08 | 1,180.00 | 1,190.00 | 1,175.00 | 1,180.00 | 894.64 | 1,868,200 |
| 2024-01-05 | 1,190.00 | 1,190.00 | 1,175.00 | 1,180.00 | 894.64 | 2,620,500 |
| 2024-01-04 | 1,180.00 | 1,185.00 | 1,170.00 | 1,185.00 | 898.44 | 2,333,100 |
| 2024-01-03 | 1,160.00 | 1,180.00 | 1,160.00 | 1,170.00 | 887.06 | 2,017,100 |
| 2024-01-02 | 1,150.00 | 1,165.00 | 1,145.00 | 1,160.00 | 879.48 | 1,536,300 |
| 2023-12-29 | 1,140.00 | 1,150.00 | 1,135.00 | 1,150.00 | 871.90 | 2,024,700 |
| 2023-12-28 | 1,130.00 | 1,140.00 | 1,125.00 | 1,140.00 | 864.32 | 1,919,500 |
| 2023-12-27 | 1,125.00 | 1,130.00 | 1,120.00 | 1,130.00 | 856.74 | 1,772,000 |
| 2023-12-22 | 1,125.00 | 1,130.00 | 1,120.00 | 1,125.00 | 852.94 | 444,700 |
| 2023-12-21 | 1,130.00 | 1,130.00 | 1,115.00 | 1,125.00 | 852.94 | 658,800 |
| 2023-12-20 | 1,125.00 | 1,130.00 | 1,120.00 | 1,125.00 | 852.94 | 632,800 |
| 2023-12-19 | 1,115.00 | 1,125.00 | 1,115.00 | 1,125.00 | 852.94 | 1,032,100 |
| 2023-12-18 | 1,115.00 | 1,125.00 | 1,110.00 | 1,115.00 | 845.36 | 1,653,400 |
| 2023-12-15 | 1,115.00 | 1,125.00 | 1,105.00 | 1,105.00 | 837.78 | 3,224,600 |
| 2023-12-14 | 1,120.00 | 1,125.00 | 1,115.00 | 1,115.00 | 845.36 | 447,800 |
| 2023-12-13 | 1,125.00 | 1,125.00 | 1,115.00 | 1,115.00 | 845.36 | 573,000 |
| 2023-12-12 | 1,120.00 | 1,125.00 | 1,110.00 | 1,120.00 | 849.15 | 1,062,000 |
| 2023-12-11 | 1,125.00 | 1,135.00 | 1,115.00 | 1,120.00 | 849.15 | 1,025,200 |
| 2023-12-08 | 1,125.00 | 1,140.00 | 1,125.00 | 1,125.00 | 852.94 | 1,258,100 |
| 2023-12-07 | 1,125.00 | 1,145.00 | 1,120.00 | 1,125.00 | 852.94 | 1,877,900 |
| 2023-12-06 | 1,130.00 | 1,130.00 | 1,120.00 | 1,125.00 | 852.94 | 1,638,100 |
| 2023-12-05 | 1,130.00 | 1,135.00 | 1,125.00 | 1,130.00 | 856.74 | 435,600 |
| 2023-12-04 | 1,135.00 | 1,135.00 | 1,125.00 | 1,125.00 | 852.94 | 1,815,400 |
| 2023-12-01 | 1,130.00 | 1,135.00 | 1,120.00 | 1,130.00 | 856.74 | 1,287,100 |
| 2023-11-30 | 1,140.00 | 1,140.00 | 1,120.00 | 1,120.00 | 849.15 | 3,935,500 |
| 2023-11-29 | 1,130.00 | 1,145.00 | 1,125.00 | 1,140.00 | 864.32 | 1,034,100 |
| 2023-11-28 | 1,120.00 | 1,140.00 | 1,120.00 | 1,130.00 | 856.74 | 2,458,100 |
| 2023-11-27 | 1,125.00 | 1,135.00 | 1,115.00 | 1,120.00 | 849.15 | 2,268,900 |
| 2023-11-24 | 1,125.00 | 1,125.00 | 1,115.00 | 1,120.00 | 849.15 | 2,463,600 |
| 2023-11-23 | 1,120.00 | 1,125.00 | 1,115.00 | 1,120.00 | 849.15 | 841,600 |
| 2023-11-22 | 1,120.00 | 1,130.00 | 1,115.00 | 1,120.00 | 849.15 | 1,110,700 |
| 2023-11-21 | 1,115.00 | 1,125.00 | 1,110.00 | 1,125.00 | 852.94 | 1,682,500 |
| 2023-11-20 | 1,125.00 | 1,130.00 | 1,115.00 | 1,115.00 | 845.36 | 1,811,100 |
| 2023-11-17 | 1,130.00 | 1,130.00 | 1,115.00 | 1,120.00 | 849.15 | 2,458,800 |
| 2023-11-16 | 1,125.00 | 1,130.00 | 1,120.00 | 1,130.00 | 856.74 | 254,400 |
| 2023-11-15 | 1,125.00 | 1,130.00 | 1,120.00 | 1,125.00 | 852.94 | 1,759,500 |
| 2023-11-14 | 1,125.00 | 1,125.00 | 1,120.00 | 1,125.00 | 852.94 | 680,900 |
| 2023-11-13 | 1,135.00 | 1,135.00 | 1,120.00 | 1,125.00 | 852.94 | 1,933,800 |
| 2023-11-10 | 1,130.00 | 1,135.00 | 1,125.00 | 1,130.00 | 856.74 | 577,300 |
| 2023-11-09 | 1,125.00 | 1,140.00 | 1,125.00 | 1,130.00 | 856.74 | 525,700 |
| 2023-11-08 | 1,135.00 | 1,140.00 | 1,120.00 | 1,125.00 | 852.94 | 799,600 |
| 2023-11-07 | 1,135.00 | 1,160.00 | 1,130.00 | 1,135.00 | 860.53 | 2,561,800 |
| 2023-11-06 | 1,130.00 | 1,145.00 | 1,125.00 | 1,135.00 | 860.53 | 1,085,900 |
| 2023-11-03 | 1,130.00 | 1,130.00 | 1,120.00 | 1,125.00 | 852.94 | 558,200 |
| 2023-11-02 | 1,115.00 | 1,130.00 | 1,115.00 | 1,125.00 | 852.94 | 1,160,800 |
| 2023-11-01 | 1,135.00 | 1,135.00 | 1,110.00 | 1,115.00 | 845.36 | 2,237,100 |
| 2023-10-31 | 1,130.00 | 1,135.00 | 1,125.00 | 1,135.00 | 860.53 | 1,450,900 |
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.