Bank Jabar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 1,350.00 | 1,355.00 | 1,350.00 | 1,350.00 | 945.99 | 3,099,300 |
| 2023-01-24 | 1,355.00 | 1,360.00 | 1,345.00 | 1,350.00 | 945.99 | 2,765,700 |
| 2023-01-20 | 1,350.00 | 1,355.00 | 1,350.00 | 1,355.00 | 949.49 | 1,120,100 |
| 2023-01-19 | 1,340.00 | 1,355.00 | 1,340.00 | 1,350.00 | 945.99 | 1,302,700 |
| 2023-01-18 | 1,350.00 | 1,350.00 | 1,335.00 | 1,340.00 | 938.98 | 2,909,600 |
| 2023-01-17 | 1,355.00 | 1,355.00 | 1,340.00 | 1,340.00 | 938.98 | 3,157,900 |
| 2023-01-16 | 1,345.00 | 1,355.00 | 1,340.00 | 1,355.00 | 949.49 | 1,556,900 |
| 2023-01-13 | 1,350.00 | 1,350.00 | 1,340.00 | 1,345.00 | 942.49 | 1,030,300 |
| 2023-01-12 | 1,335.00 | 1,350.00 | 1,335.00 | 1,350.00 | 945.99 | 1,897,600 |
| 2023-01-11 | 1,335.00 | 1,340.00 | 1,325.00 | 1,335.00 | 935.48 | 2,123,600 |
| 2023-01-10 | 1,345.00 | 1,350.00 | 1,335.00 | 1,335.00 | 935.48 | 1,603,000 |
| 2023-01-09 | 1,345.00 | 1,350.00 | 1,335.00 | 1,345.00 | 942.49 | 1,329,300 |
| 2023-01-06 | 1,340.00 | 1,345.00 | 1,330.00 | 1,345.00 | 942.49 | 1,748,300 |
| 2023-01-05 | 1,350.00 | 1,350.00 | 1,335.00 | 1,340.00 | 938.98 | 3,152,800 |
| 2023-01-04 | 1,355.00 | 1,355.00 | 1,350.00 | 1,350.00 | 945.99 | 2,433,800 |
| 2023-01-03 | 1,350.00 | 1,355.00 | 1,345.00 | 1,355.00 | 949.49 | 940,200 |
| 2023-01-02 | 1,345.00 | 1,355.00 | 1,345.00 | 1,350.00 | 945.99 | 557,300 |
| 2022-12-30 | 1,345.00 | 1,350.00 | 1,340.00 | 1,345.00 | 942.49 | 605,800 |
| 2022-12-29 | 1,345.00 | 1,345.00 | 1,335.00 | 1,345.00 | 942.49 | 840,200 |
| 2022-12-28 | 1,345.00 | 1,345.00 | 1,335.00 | 1,340.00 | 938.98 | 1,971,800 |
| 2022-12-27 | 1,350.00 | 1,350.00 | 1,340.00 | 1,345.00 | 942.49 | 2,498,600 |
| 2022-12-26 | 1,345.00 | 1,350.00 | 1,340.00 | 1,345.00 | 942.49 | 924,000 |
| 2022-12-23 | 1,340.00 | 1,350.00 | 1,340.00 | 1,340.00 | 938.98 | 795,100 |
| 2022-12-22 | 1,340.00 | 1,350.00 | 1,340.00 | 1,340.00 | 938.98 | 1,223,400 |
| 2022-12-21 | 1,345.00 | 1,345.00 | 1,335.00 | 1,340.00 | 938.98 | 1,058,000 |
| 2022-12-20 | 1,340.00 | 1,345.00 | 1,335.00 | 1,345.00 | 942.49 | 1,599,500 |
| 2022-12-19 | 1,345.00 | 1,355.00 | 1,335.00 | 1,340.00 | 938.98 | 1,631,800 |
| 2022-12-16 | 1,345.00 | 1,350.00 | 1,340.00 | 1,350.00 | 945.99 | 1,069,100 |
| 2022-12-15 | 1,350.00 | 1,355.00 | 1,345.00 | 1,345.00 | 942.49 | 1,329,600 |
| 2022-12-14 | 1,350.00 | 1,360.00 | 1,345.00 | 1,350.00 | 945.99 | 1,361,700 |
| 2022-12-13 | 1,350.00 | 1,355.00 | 1,345.00 | 1,345.00 | 942.49 | 1,337,700 |
| 2022-12-12 | 1,340.00 | 1,350.00 | 1,330.00 | 1,350.00 | 945.99 | 1,026,300 |
| 2022-12-09 | 1,340.00 | 1,350.00 | 1,325.00 | 1,340.00 | 938.98 | 2,167,100 |
| 2022-12-08 | 1,345.00 | 1,360.00 | 1,315.00 | 1,340.00 | 938.98 | 6,013,400 |
| 2022-12-07 | 1,340.00 | 1,350.00 | 1,330.00 | 1,335.00 | 935.48 | 4,418,100 |
| 2022-12-06 | 1,360.00 | 1,360.00 | 1,340.00 | 1,340.00 | 938.98 | 7,959,400 |
| 2022-12-05 | 1,370.00 | 1,375.00 | 1,360.00 | 1,360.00 | 953.00 | 4,513,400 |
| 2022-12-02 | 1,370.00 | 1,380.00 | 1,365.00 | 1,370.00 | 960.00 | 2,215,100 |
| 2022-12-01 | 1,360.00 | 1,380.00 | 1,360.00 | 1,370.00 | 960.00 | 3,838,800 |
| 2022-11-30 | 1,355.00 | 1,365.00 | 1,355.00 | 1,360.00 | 953.00 | 2,808,100 |
| 2022-11-29 | 1,360.00 | 1,360.00 | 1,350.00 | 1,355.00 | 949.49 | 1,185,800 |
| 2022-11-28 | 1,360.00 | 1,365.00 | 1,350.00 | 1,360.00 | 953.00 | 3,934,100 |
| 2022-11-25 | 1,370.00 | 1,370.00 | 1,350.00 | 1,360.00 | 953.00 | 3,261,600 |
| 2022-11-24 | 1,360.00 | 1,365.00 | 1,355.00 | 1,360.00 | 953.00 | 2,732,900 |
| 2022-11-23 | 1,365.00 | 1,370.00 | 1,360.00 | 1,360.00 | 953.00 | 1,554,900 |
| 2022-11-22 | 1,365.00 | 1,370.00 | 1,360.00 | 1,365.00 | 956.50 | 1,842,900 |
| 2022-11-21 | 1,360.00 | 1,370.00 | 1,360.00 | 1,365.00 | 956.50 | 1,476,400 |
| 2022-11-18 | 1,365.00 | 1,365.00 | 1,355.00 | 1,360.00 | 953.00 | 1,865,400 |
| 2022-11-17 | 1,360.00 | 1,365.00 | 1,355.00 | 1,360.00 | 953.00 | 1,803,500 |
| 2022-11-16 | 1,360.00 | 1,370.00 | 1,360.00 | 1,360.00 | 953.00 | 1,104,900 |
| 2022-11-15 | 1,370.00 | 1,375.00 | 1,355.00 | 1,360.00 | 953.00 | 3,065,200 |
| 2022-11-14 | 1,365.00 | 1,375.00 | 1,365.00 | 1,370.00 | 960.00 | 1,304,400 |
| 2022-11-11 | 1,360.00 | 1,375.00 | 1,360.00 | 1,365.00 | 956.50 | 2,369,900 |
| 2022-11-10 | 1,375.00 | 1,380.00 | 1,355.00 | 1,360.00 | 953.00 | 6,566,500 |
| 2022-11-09 | 1,385.00 | 1,390.00 | 1,375.00 | 1,375.00 | 963.51 | 2,673,900 |
| 2022-11-08 | 1,380.00 | 1,390.00 | 1,375.00 | 1,385.00 | 970.52 | 2,162,200 |
| 2022-11-07 | 1,385.00 | 1,390.00 | 1,375.00 | 1,380.00 | 967.01 | 2,910,600 |
| 2022-11-04 | 1,385.00 | 1,390.00 | 1,380.00 | 1,385.00 | 970.52 | 2,263,400 |
| 2022-11-03 | 1,390.00 | 1,395.00 | 1,380.00 | 1,390.00 | 974.02 | 3,460,900 |
| 2022-11-02 | 1,390.00 | 1,400.00 | 1,385.00 | 1,390.00 | 974.02 | 1,612,900 |
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.