Bank Jabar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 1,120.00 | 1,135.00 | 1,115.00 | 1,130.00 | 856.74 | 1,592,500 |
| 2023-10-27 | 1,115.00 | 1,130.00 | 1,115.00 | 1,120.00 | 849.15 | 889,100 |
| 2023-10-26 | 1,135.00 | 1,140.00 | 1,110.00 | 1,115.00 | 845.36 | 2,368,200 |
| 2023-10-25 | 1,120.00 | 1,140.00 | 1,120.00 | 1,135.00 | 860.53 | 2,205,400 |
| 2023-10-24 | 1,110.00 | 1,120.00 | 1,105.00 | 1,120.00 | 849.15 | 1,762,200 |
| 2023-10-23 | 1,145.00 | 1,145.00 | 1,110.00 | 1,110.00 | 841.57 | 5,146,800 |
| 2023-10-20 | 1,150.00 | 1,150.00 | 1,135.00 | 1,135.00 | 860.53 | 2,698,400 |
| 2023-10-19 | 1,160.00 | 1,160.00 | 1,140.00 | 1,150.00 | 871.90 | 2,320,500 |
| 2023-10-18 | 1,155.00 | 1,170.00 | 1,145.00 | 1,160.00 | 879.48 | 1,266,300 |
| 2023-10-17 | 1,150.00 | 1,155.00 | 1,145.00 | 1,155.00 | 875.69 | 846,000 |
| 2023-10-16 | 1,160.00 | 1,160.00 | 1,150.00 | 1,150.00 | 871.90 | 1,439,700 |
| 2023-10-13 | 1,155.00 | 1,155.00 | 1,150.00 | 1,155.00 | 875.69 | 1,091,500 |
| 2023-10-12 | 1,150.00 | 1,160.00 | 1,150.00 | 1,155.00 | 875.69 | 685,800 |
| 2023-10-11 | 1,150.00 | 1,165.00 | 1,150.00 | 1,150.00 | 871.90 | 2,174,200 |
| 2023-10-10 | 1,160.00 | 1,160.00 | 1,150.00 | 1,150.00 | 871.90 | 651,000 |
| 2023-10-09 | 1,155.00 | 1,160.00 | 1,150.00 | 1,160.00 | 879.48 | 913,200 |
| 2023-10-06 | 1,150.00 | 1,155.00 | 1,145.00 | 1,150.00 | 871.90 | 689,900 |
| 2023-10-05 | 1,165.00 | 1,165.00 | 1,150.00 | 1,150.00 | 871.90 | 2,401,500 |
| 2023-10-04 | 1,165.00 | 1,170.00 | 1,150.00 | 1,155.00 | 875.69 | 4,024,900 |
| 2023-10-03 | 1,175.00 | 1,175.00 | 1,165.00 | 1,165.00 | 883.27 | 2,188,200 |
| 2023-10-02 | 1,170.00 | 1,175.00 | 1,170.00 | 1,170.00 | 887.06 | 796,100 |
| 2023-09-29 | 1,170.00 | 1,175.00 | 1,170.00 | 1,170.00 | 887.06 | 1,404,600 |
| 2023-09-27 | 1,175.00 | 1,175.00 | 1,170.00 | 1,170.00 | 887.06 | 1,068,100 |
| 2023-09-26 | 1,180.00 | 1,180.00 | 1,170.00 | 1,170.00 | 887.06 | 819,200 |
| 2023-09-25 | 1,175.00 | 1,180.00 | 1,170.00 | 1,180.00 | 894.64 | 1,071,300 |
| 2023-09-22 | 1,175.00 | 1,180.00 | 1,170.00 | 1,175.00 | 890.85 | 1,385,200 |
| 2023-09-21 | 1,175.00 | 1,180.00 | 1,170.00 | 1,170.00 | 887.06 | 1,417,000 |
| 2023-09-20 | 1,175.00 | 1,180.00 | 1,170.00 | 1,175.00 | 890.85 | 1,416,900 |
| 2023-09-19 | 1,175.00 | 1,180.00 | 1,170.00 | 1,175.00 | 890.85 | 1,105,600 |
| 2023-09-18 | 1,180.00 | 1,185.00 | 1,170.00 | 1,175.00 | 890.85 | 1,684,800 |
| 2023-09-15 | 1,175.00 | 1,185.00 | 1,175.00 | 1,180.00 | 894.64 | 1,446,400 |
| 2023-09-14 | 1,180.00 | 1,180.00 | 1,170.00 | 1,175.00 | 890.85 | 2,164,600 |
| 2023-09-13 | 1,175.00 | 1,180.00 | 1,175.00 | 1,175.00 | 890.85 | 1,065,000 |
| 2023-09-12 | 1,180.00 | 1,185.00 | 1,175.00 | 1,175.00 | 890.85 | 1,545,000 |
| 2023-09-11 | 1,175.00 | 1,180.00 | 1,175.00 | 1,180.00 | 894.64 | 1,471,300 |
| 2023-09-08 | 1,180.00 | 1,185.00 | 1,175.00 | 1,175.00 | 890.85 | 2,044,400 |
| 2023-09-07 | 1,190.00 | 1,190.00 | 1,180.00 | 1,180.00 | 894.64 | 1,309,600 |
| 2023-09-06 | 1,185.00 | 1,190.00 | 1,180.00 | 1,190.00 | 902.23 | 1,297,900 |
| 2023-09-05 | 1,190.00 | 1,190.00 | 1,185.00 | 1,185.00 | 898.44 | 1,010,500 |
| 2023-09-04 | 1,190.00 | 1,190.00 | 1,180.00 | 1,185.00 | 898.44 | 2,079,200 |
| 2023-09-01 | 1,180.00 | 1,190.00 | 1,180.00 | 1,190.00 | 902.23 | 2,269,800 |
| 2023-08-31 | 1,185.00 | 1,185.00 | 1,180.00 | 1,185.00 | 898.44 | 2,043,800 |
| 2023-08-30 | 1,185.00 | 1,185.00 | 1,180.00 | 1,185.00 | 898.44 | 1,211,900 |
| 2023-08-29 | 1,175.00 | 1,190.00 | 1,175.00 | 1,185.00 | 898.44 | 963,700 |
| 2023-08-28 | 1,180.00 | 1,185.00 | 1,175.00 | 1,175.00 | 890.85 | 2,309,400 |
| 2023-08-25 | 1,175.00 | 1,185.00 | 1,175.00 | 1,180.00 | 894.64 | 1,141,700 |
| 2023-08-24 | 1,175.00 | 1,185.00 | 1,175.00 | 1,175.00 | 890.85 | 2,161,100 |
| 2023-08-23 | 1,180.00 | 1,185.00 | 1,175.00 | 1,175.00 | 890.85 | 1,371,600 |
| 2023-08-22 | 1,175.00 | 1,180.00 | 1,170.00 | 1,180.00 | 894.64 | 2,119,200 |
| 2023-08-21 | 1,180.00 | 1,185.00 | 1,170.00 | 1,175.00 | 890.85 | 5,208,900 |
| 2023-08-18 | 1,185.00 | 1,190.00 | 1,180.00 | 1,180.00 | 894.64 | 2,804,100 |
| 2023-08-16 | 1,195.00 | 1,200.00 | 1,185.00 | 1,185.00 | 898.44 | 823,300 |
| 2023-08-15 | 1,185.00 | 1,200.00 | 1,180.00 | 1,195.00 | 906.02 | 3,800,000 |
| 2023-08-14 | 1,180.00 | 1,190.00 | 1,175.00 | 1,185.00 | 898.44 | 2,123,000 |
| 2023-08-11 | 1,185.00 | 1,190.00 | 1,180.00 | 1,180.00 | 894.64 | 1,610,500 |
| 2023-08-10 | 1,195.00 | 1,195.00 | 1,185.00 | 1,185.00 | 898.44 | 1,819,800 |
| 2023-08-09 | 1,190.00 | 1,195.00 | 1,185.00 | 1,190.00 | 902.23 | 2,510,700 |
| 2023-08-08 | 1,190.00 | 1,200.00 | 1,185.00 | 1,190.00 | 902.23 | 1,459,000 |
| 2023-08-07 | 1,185.00 | 1,195.00 | 1,180.00 | 1,185.00 | 898.44 | 1,704,400 |
| 2023-08-04 | 1,185.00 | 1,190.00 | 1,180.00 | 1,185.00 | 898.44 | 978,200 |
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.