Bank Jabar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 1,250.00 | 1,250.00 | 1,210.00 | 1,220.00 | 924.97 | 10,970,900 |
| 2023-04-28 | 1,265.00 | 1,265.00 | 1,245.00 | 1,255.00 | 951.51 | 6,597,800 |
| 2023-04-27 | 1,260.00 | 1,265.00 | 1,250.00 | 1,265.00 | 959.09 | 6,712,700 |
| 2023-04-26 | 1,265.00 | 1,280.00 | 1,250.00 | 1,255.00 | 951.51 | 10,667,100 |
| 2023-04-18 | 1,270.00 | 1,270.00 | 1,255.00 | 1,265.00 | 959.09 | 8,790,700 |
| 2023-04-17 | 1,285.00 | 1,285.00 | 1,255.00 | 1,255.00 | 951.51 | 13,059,400 |
| 2023-04-14 | 1,285.00 | 1,290.00 | 1,285.00 | 1,285.00 | 974.25 | 20,667,600 |
| 2023-04-13 | 1,375.00 | 1,380.00 | 1,370.00 | 1,380.00 | 967.01 | 22,801,300 |
| 2023-04-12 | 1,375.00 | 1,380.00 | 1,365.00 | 1,370.00 | 960.00 | 9,971,100 |
| 2023-04-11 | 1,380.00 | 1,385.00 | 1,370.00 | 1,370.00 | 960.00 | 11,721,700 |
| 2023-04-10 | 1,385.00 | 1,395.00 | 1,380.00 | 1,380.00 | 967.01 | 9,233,900 |
| 2023-04-06 | 1,385.00 | 1,390.00 | 1,380.00 | 1,385.00 | 970.52 | 9,493,200 |
| 2023-04-05 | 1,380.00 | 1,390.00 | 1,375.00 | 1,380.00 | 967.01 | 10,062,600 |
| 2023-04-04 | 1,375.00 | 1,395.00 | 1,375.00 | 1,380.00 | 967.01 | 11,422,300 |
| 2023-04-03 | 1,360.00 | 1,385.00 | 1,355.00 | 1,375.00 | 963.51 | 5,959,700 |
| 2023-03-31 | 1,370.00 | 1,375.00 | 1,350.00 | 1,360.00 | 953.00 | 9,204,000 |
| 2023-03-30 | 1,370.00 | 1,380.00 | 1,365.00 | 1,370.00 | 960.00 | 4,923,100 |
| 2023-03-29 | 1,355.00 | 1,375.00 | 1,345.00 | 1,375.00 | 963.51 | 8,766,100 |
| 2023-03-28 | 1,355.00 | 1,360.00 | 1,340.00 | 1,350.00 | 945.99 | 7,397,700 |
| 2023-03-27 | 1,360.00 | 1,360.00 | 1,340.00 | 1,350.00 | 945.99 | 4,598,300 |
| 2023-03-24 | 1,330.00 | 1,345.00 | 1,325.00 | 1,335.00 | 935.48 | 4,011,900 |
| 2023-03-21 | 1,315.00 | 1,330.00 | 1,310.00 | 1,330.00 | 931.98 | 1,142,400 |
| 2023-03-20 | 1,310.00 | 1,325.00 | 1,305.00 | 1,310.00 | 917.96 | 1,313,500 |
| 2023-03-17 | 1,290.00 | 1,315.00 | 1,280.00 | 1,310.00 | 917.96 | 6,495,200 |
| 2023-03-16 | 1,320.00 | 1,320.00 | 1,280.00 | 1,280.00 | 896.94 | 12,819,900 |
| 2023-03-15 | 1,330.00 | 1,340.00 | 1,320.00 | 1,320.00 | 924.97 | 4,720,500 |
| 2023-03-14 | 1,345.00 | 1,355.00 | 1,330.00 | 1,330.00 | 931.98 | 5,278,900 |
| 2023-03-13 | 1,340.00 | 1,345.00 | 1,330.00 | 1,345.00 | 942.49 | 3,456,200 |
| 2023-03-10 | 1,350.00 | 1,350.00 | 1,340.00 | 1,340.00 | 938.98 | 3,753,200 |
| 2023-03-09 | 1,345.00 | 1,355.00 | 1,345.00 | 1,350.00 | 945.99 | 1,820,400 |
| 2023-03-08 | 1,350.00 | 1,350.00 | 1,335.00 | 1,340.00 | 938.98 | 5,353,800 |
| 2023-03-07 | 1,355.00 | 1,365.00 | 1,345.00 | 1,350.00 | 945.99 | 5,395,900 |
| 2023-03-06 | 1,360.00 | 1,370.00 | 1,355.00 | 1,355.00 | 949.49 | 4,201,400 |
| 2023-03-03 | 1,355.00 | 1,365.00 | 1,355.00 | 1,360.00 | 953.00 | 2,576,700 |
| 2023-03-02 | 1,350.00 | 1,365.00 | 1,340.00 | 1,355.00 | 949.49 | 5,675,900 |
| 2023-03-01 | 1,325.00 | 1,355.00 | 1,325.00 | 1,350.00 | 945.99 | 9,435,500 |
| 2023-02-28 | 1,380.00 | 1,380.00 | 1,320.00 | 1,320.00 | 924.97 | 27,235,600 |
| 2023-02-27 | 1,390.00 | 1,390.00 | 1,370.00 | 1,380.00 | 967.01 | 9,347,600 |
| 2023-02-24 | 1,395.00 | 1,400.00 | 1,385.00 | 1,390.00 | 974.02 | 4,162,000 |
| 2023-02-23 | 1,385.00 | 1,395.00 | 1,385.00 | 1,395.00 | 977.52 | 2,676,300 |
| 2023-02-22 | 1,390.00 | 1,400.00 | 1,380.00 | 1,390.00 | 974.02 | 5,352,400 |
| 2023-02-21 | 1,390.00 | 1,400.00 | 1,385.00 | 1,390.00 | 974.02 | 2,882,800 |
| 2023-02-20 | 1,400.00 | 1,410.00 | 1,390.00 | 1,390.00 | 974.02 | 5,427,500 |
| 2023-02-17 | 1,390.00 | 1,395.00 | 1,385.00 | 1,395.00 | 977.52 | 1,316,500 |
| 2023-02-16 | 1,390.00 | 1,395.00 | 1,385.00 | 1,390.00 | 974.02 | 1,937,500 |
| 2023-02-15 | 1,390.00 | 1,395.00 | 1,385.00 | 1,390.00 | 974.02 | 2,889,700 |
| 2023-02-14 | 1,410.00 | 1,410.00 | 1,385.00 | 1,390.00 | 974.02 | 2,963,500 |
| 2023-02-13 | 1,390.00 | 1,400.00 | 1,385.00 | 1,395.00 | 977.52 | 2,977,300 |
| 2023-02-10 | 1,390.00 | 1,390.00 | 1,380.00 | 1,390.00 | 974.02 | 2,846,200 |
| 2023-02-09 | 1,390.00 | 1,395.00 | 1,380.00 | 1,390.00 | 974.02 | 5,036,500 |
| 2023-02-08 | 1,390.00 | 1,400.00 | 1,380.00 | 1,390.00 | 974.02 | 3,523,700 |
| 2023-02-07 | 1,380.00 | 1,390.00 | 1,375.00 | 1,390.00 | 974.02 | 4,222,400 |
| 2023-02-06 | 1,370.00 | 1,380.00 | 1,370.00 | 1,380.00 | 967.01 | 4,170,800 |
| 2023-02-03 | 1,390.00 | 1,400.00 | 1,365.00 | 1,370.00 | 960.00 | 14,487,500 |
| 2023-02-02 | 1,370.00 | 1,395.00 | 1,365.00 | 1,395.00 | 977.52 | 8,542,800 |
| 2023-02-01 | 1,365.00 | 1,385.00 | 1,365.00 | 1,370.00 | 960.00 | 11,008,500 |
| 2023-01-31 | 1,360.00 | 1,370.00 | 1,360.00 | 1,365.00 | 956.50 | 2,975,100 |
| 2023-01-30 | 1,350.00 | 1,370.00 | 1,350.00 | 1,360.00 | 953.00 | 3,626,400 |
| 2023-01-27 | 1,355.00 | 1,360.00 | 1,345.00 | 1,350.00 | 945.99 | 4,670,700 |
| 2023-01-26 | 1,355.00 | 1,355.00 | 1,345.00 | 1,350.00 | 945.99 | 3,099,500 |
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.