Bank Jabar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 1,185.00 | 1,190.00 | 1,180.00 | 1,185.00 | 898.44 | 978,200 |
| 2023-08-03 | 1,180.00 | 1,190.00 | 1,180.00 | 1,185.00 | 898.44 | 1,494,900 |
| 2023-08-02 | 1,190.00 | 1,195.00 | 1,175.00 | 1,180.00 | 894.64 | 3,299,100 |
| 2023-08-01 | 1,190.00 | 1,200.00 | 1,185.00 | 1,185.00 | 898.44 | 2,445,000 |
| 2023-07-31 | 1,205.00 | 1,215.00 | 1,190.00 | 1,190.00 | 902.23 | 3,985,500 |
| 2023-07-28 | 1,215.00 | 1,220.00 | 1,190.00 | 1,205.00 | 913.60 | 5,294,000 |
| 2023-07-27 | 1,215.00 | 1,215.00 | 1,205.00 | 1,210.00 | 917.39 | 1,519,100 |
| 2023-07-26 | 1,220.00 | 1,220.00 | 1,205.00 | 1,215.00 | 921.18 | 2,210,900 |
| 2023-07-25 | 1,220.00 | 1,220.00 | 1,215.00 | 1,220.00 | 924.97 | 1,431,600 |
| 2023-07-24 | 1,210.00 | 1,225.00 | 1,210.00 | 1,215.00 | 921.18 | 2,494,900 |
| 2023-07-21 | 1,215.00 | 1,220.00 | 1,205.00 | 1,210.00 | 917.39 | 2,624,200 |
| 2023-07-20 | 1,210.00 | 1,225.00 | 1,205.00 | 1,215.00 | 921.18 | 3,075,500 |
| 2023-07-18 | 1,215.00 | 1,230.00 | 1,205.00 | 1,210.00 | 917.39 | 5,916,800 |
| 2023-07-17 | 1,190.00 | 1,215.00 | 1,190.00 | 1,215.00 | 921.18 | 9,568,500 |
| 2023-07-14 | 1,190.00 | 1,195.00 | 1,185.00 | 1,195.00 | 906.02 | 3,461,900 |
| 2023-07-13 | 1,185.00 | 1,190.00 | 1,185.00 | 1,190.00 | 902.23 | 1,871,900 |
| 2023-07-12 | 1,185.00 | 1,195.00 | 1,185.00 | 1,185.00 | 898.44 | 3,128,200 |
| 2023-07-11 | 1,195.00 | 1,195.00 | 1,180.00 | 1,185.00 | 898.44 | 935,100 |
| 2023-07-10 | 1,185.00 | 1,195.00 | 1,180.00 | 1,185.00 | 898.44 | 3,249,900 |
| 2023-07-07 | 1,180.00 | 1,185.00 | 1,180.00 | 1,185.00 | 898.44 | 1,326,600 |
| 2023-07-06 | 1,185.00 | 1,190.00 | 1,180.00 | 1,180.00 | 894.64 | 3,221,800 |
| 2023-07-05 | 1,185.00 | 1,195.00 | 1,180.00 | 1,185.00 | 898.44 | 3,351,400 |
| 2023-07-04 | 1,180.00 | 1,185.00 | 1,175.00 | 1,185.00 | 898.44 | 1,360,900 |
| 2023-07-03 | 1,180.00 | 1,180.00 | 1,170.00 | 1,180.00 | 894.64 | 2,921,800 |
| 2023-06-27 | 1,180.00 | 1,185.00 | 1,175.00 | 1,180.00 | 894.64 | 1,705,000 |
| 2023-06-26 | 1,175.00 | 1,180.00 | 1,170.00 | 1,180.00 | 894.64 | 1,836,000 |
| 2023-06-23 | 1,175.00 | 1,185.00 | 1,170.00 | 1,170.00 | 887.06 | 2,087,200 |
| 2023-06-22 | 1,180.00 | 1,185.00 | 1,175.00 | 1,175.00 | 890.85 | 3,575,500 |
| 2023-06-21 | 1,180.00 | 1,180.00 | 1,175.00 | 1,180.00 | 894.64 | 1,289,400 |
| 2023-06-20 | 1,180.00 | 1,180.00 | 1,175.00 | 1,180.00 | 894.64 | 1,209,300 |
| 2023-06-19 | 1,180.00 | 1,180.00 | 1,175.00 | 1,180.00 | 894.64 | 1,588,300 |
| 2023-06-16 | 1,185.00 | 1,185.00 | 1,175.00 | 1,180.00 | 894.64 | 1,746,500 |
| 2023-06-15 | 1,180.00 | 1,185.00 | 1,175.00 | 1,185.00 | 898.44 | 884,500 |
| 2023-06-14 | 1,180.00 | 1,185.00 | 1,175.00 | 1,180.00 | 894.64 | 736,300 |
| 2023-06-13 | 1,180.00 | 1,185.00 | 1,170.00 | 1,180.00 | 894.64 | 2,570,200 |
| 2023-06-12 | 1,180.00 | 1,190.00 | 1,175.00 | 1,180.00 | 894.64 | 1,301,800 |
| 2023-06-09 | 1,185.00 | 1,190.00 | 1,180.00 | 1,180.00 | 894.64 | 1,021,000 |
| 2023-06-08 | 1,180.00 | 1,190.00 | 1,165.00 | 1,180.00 | 894.64 | 2,602,800 |
| 2023-06-07 | 1,190.00 | 1,190.00 | 1,180.00 | 1,180.00 | 894.64 | 1,102,200 |
| 2023-06-06 | 1,175.00 | 1,190.00 | 1,170.00 | 1,190.00 | 902.23 | 1,553,200 |
| 2023-06-05 | 1,215.00 | 1,215.00 | 1,175.00 | 1,175.00 | 890.85 | 4,323,400 |
| 2023-05-31 | 1,175.00 | 1,215.00 | 1,170.00 | 1,215.00 | 921.18 | 6,725,300 |
| 2023-05-30 | 1,175.00 | 1,185.00 | 1,170.00 | 1,175.00 | 890.85 | 983,400 |
| 2023-05-29 | 1,190.00 | 1,195.00 | 1,170.00 | 1,175.00 | 890.85 | 2,041,400 |
| 2023-05-26 | 1,190.00 | 1,195.00 | 1,180.00 | 1,180.00 | 894.64 | 2,506,400 |
| 2023-05-25 | 1,190.00 | 1,195.00 | 1,180.00 | 1,190.00 | 902.23 | 1,708,500 |
| 2023-05-24 | 1,190.00 | 1,195.00 | 1,185.00 | 1,190.00 | 902.23 | 1,586,300 |
| 2023-05-23 | 1,195.00 | 1,195.00 | 1,170.00 | 1,190.00 | 902.23 | 2,424,400 |
| 2023-05-22 | 1,175.00 | 1,180.00 | 1,175.00 | 1,180.00 | 894.64 | 1,683,000 |
| 2023-05-19 | 1,210.00 | 1,210.00 | 1,165.00 | 1,175.00 | 890.85 | 8,092,500 |
| 2023-05-17 | 1,200.00 | 1,215.00 | 1,200.00 | 1,205.00 | 913.60 | 2,652,000 |
| 2023-05-16 | 1,210.00 | 1,215.00 | 1,200.00 | 1,200.00 | 909.81 | 2,854,500 |
| 2023-05-15 | 1,215.00 | 1,220.00 | 1,205.00 | 1,210.00 | 917.39 | 3,491,100 |
| 2023-05-12 | 1,220.00 | 1,220.00 | 1,210.00 | 1,215.00 | 921.18 | 2,160,100 |
| 2023-05-11 | 1,215.00 | 1,220.00 | 1,210.00 | 1,210.00 | 917.39 | 2,933,400 |
| 2023-05-10 | 1,220.00 | 1,220.00 | 1,210.00 | 1,215.00 | 921.18 | 1,941,800 |
| 2023-05-09 | 1,220.00 | 1,220.00 | 1,210.00 | 1,210.00 | 917.39 | 3,488,200 |
| 2023-05-08 | 1,220.00 | 1,230.00 | 1,205.00 | 1,220.00 | 924.97 | 3,737,500 |
| 2023-05-05 | 1,215.00 | 1,220.00 | 1,205.00 | 1,205.00 | 913.60 | 2,409,400 |
| 2023-05-04 | 1,215.00 | 1,215.00 | 1,200.00 | 1,215.00 | 921.18 | 7,099,400 |
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.