Bank Jabar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 1,375.00 | 1,400.00 | 1,375.00 | 1,390.00 | 974.02 | 6,587,200 |
| 2022-10-31 | 1,370.00 | 1,380.00 | 1,365.00 | 1,375.00 | 963.51 | 2,574,900 |
| 2022-10-28 | 1,375.00 | 1,380.00 | 1,365.00 | 1,370.00 | 960.00 | 1,384,500 |
| 2022-10-27 | 1,370.00 | 1,380.00 | 1,365.00 | 1,375.00 | 963.51 | 2,091,600 |
| 2022-10-26 | 1,370.00 | 1,375.00 | 1,360.00 | 1,375.00 | 963.51 | 1,493,200 |
| 2022-10-25 | 1,370.00 | 1,375.00 | 1,355.00 | 1,375.00 | 963.51 | 3,608,000 |
| 2022-10-24 | 1,360.00 | 1,375.00 | 1,350.00 | 1,375.00 | 963.51 | 6,290,600 |
| 2022-10-21 | 1,355.00 | 1,370.00 | 1,340.00 | 1,360.00 | 953.00 | 5,805,700 |
| 2022-10-20 | 1,345.00 | 1,360.00 | 1,310.00 | 1,360.00 | 953.00 | 31,695,800 |
| 2022-10-19 | 1,355.00 | 1,355.00 | 1,345.00 | 1,345.00 | 942.49 | 1,159,400 |
| 2022-10-18 | 1,350.00 | 1,360.00 | 1,345.00 | 1,355.00 | 949.49 | 1,320,100 |
| 2022-10-17 | 1,350.00 | 1,360.00 | 1,345.00 | 1,350.00 | 945.99 | 1,315,900 |
| 2022-10-14 | 1,350.00 | 1,360.00 | 1,350.00 | 1,350.00 | 945.99 | 1,125,300 |
| 2022-10-13 | 1,345.00 | 1,365.00 | 1,345.00 | 1,350.00 | 945.99 | 2,461,900 |
| 2022-10-12 | 1,360.00 | 1,360.00 | 1,345.00 | 1,345.00 | 942.49 | 3,331,400 |
| 2022-10-11 | 1,360.00 | 1,365.00 | 1,355.00 | 1,355.00 | 949.49 | 2,152,100 |
| 2022-10-10 | 1,365.00 | 1,365.00 | 1,355.00 | 1,360.00 | 953.00 | 1,863,300 |
| 2022-10-07 | 1,350.00 | 1,360.00 | 1,350.00 | 1,360.00 | 953.00 | 3,951,400 |
| 2022-10-06 | 1,355.00 | 1,370.00 | 1,350.00 | 1,350.00 | 945.99 | 2,937,900 |
| 2022-10-05 | 1,365.00 | 1,370.00 | 1,355.00 | 1,355.00 | 949.49 | 3,919,700 |
| 2022-10-04 | 1,360.00 | 1,370.00 | 1,355.00 | 1,360.00 | 953.00 | 4,332,000 |
| 2022-10-03 | 1,350.00 | 1,370.00 | 1,350.00 | 1,355.00 | 949.49 | 2,377,800 |
| 2022-09-30 | 1,355.00 | 1,385.00 | 1,350.00 | 1,355.00 | 949.49 | 2,391,800 |
| 2022-09-29 | 1,365.00 | 1,370.00 | 1,355.00 | 1,355.00 | 949.49 | 3,382,700 |
| 2022-09-28 | 1,375.00 | 1,375.00 | 1,355.00 | 1,365.00 | 956.50 | 1,672,900 |
| 2022-09-27 | 1,375.00 | 1,380.00 | 1,370.00 | 1,370.00 | 960.00 | 3,932,900 |
| 2022-09-26 | 1,385.00 | 1,400.00 | 1,375.00 | 1,375.00 | 963.51 | 3,131,200 |
| 2022-09-23 | 1,395.00 | 1,400.00 | 1,380.00 | 1,385.00 | 970.52 | 3,887,700 |
| 2022-09-22 | 1,400.00 | 1,405.00 | 1,385.00 | 1,390.00 | 974.02 | 2,650,900 |
| 2022-09-21 | 1,405.00 | 1,405.00 | 1,390.00 | 1,400.00 | 981.03 | 2,125,800 |
| 2022-09-20 | 1,410.00 | 1,415.00 | 1,400.00 | 1,405.00 | 984.53 | 1,560,200 |
| 2022-09-19 | 1,405.00 | 1,410.00 | 1,395.00 | 1,410.00 | 988.03 | 2,520,800 |
| 2022-09-16 | 1,410.00 | 1,435.00 | 1,395.00 | 1,405.00 | 984.53 | 5,278,000 |
| 2022-09-15 | 1,390.00 | 1,420.00 | 1,390.00 | 1,410.00 | 988.03 | 6,110,900 |
| 2022-09-14 | 1,395.00 | 1,405.00 | 1,385.00 | 1,390.00 | 974.02 | 11,196,700 |
| 2022-09-13 | 1,390.00 | 1,405.00 | 1,385.00 | 1,395.00 | 977.52 | 3,100,300 |
| 2022-09-12 | 1,395.00 | 1,405.00 | 1,390.00 | 1,390.00 | 974.02 | 2,648,700 |
| 2022-09-09 | 1,390.00 | 1,400.00 | 1,390.00 | 1,395.00 | 977.52 | 598,100 |
| 2022-09-08 | 1,400.00 | 1,400.00 | 1,380.00 | 1,395.00 | 977.52 | 1,941,300 |
| 2022-09-07 | 1,385.00 | 1,390.00 | 1,380.00 | 1,380.00 | 967.01 | 2,318,300 |
| 2022-09-06 | 1,380.00 | 1,390.00 | 1,375.00 | 1,385.00 | 970.52 | 2,826,500 |
| 2022-09-05 | 1,385.00 | 1,390.00 | 1,375.00 | 1,380.00 | 967.01 | 4,054,600 |
| 2022-09-02 | 1,390.00 | 1,390.00 | 1,375.00 | 1,385.00 | 970.52 | 3,566,500 |
| 2022-09-01 | 1,395.00 | 1,395.00 | 1,385.00 | 1,385.00 | 970.52 | 809,800 |
| 2022-08-31 | 1,385.00 | 1,390.00 | 1,380.00 | 1,390.00 | 974.02 | 692,300 |
| 2022-08-30 | 1,380.00 | 1,390.00 | 1,380.00 | 1,385.00 | 970.52 | 759,700 |
| 2022-08-29 | 1,390.00 | 1,390.00 | 1,370.00 | 1,380.00 | 967.01 | 1,277,400 |
| 2022-08-26 | 1,395.00 | 1,400.00 | 1,380.00 | 1,390.00 | 974.02 | 2,143,100 |
| 2022-08-25 | 1,395.00 | 1,395.00 | 1,385.00 | 1,385.00 | 970.52 | 827,900 |
| 2022-08-24 | 1,390.00 | 1,405.00 | 1,390.00 | 1,390.00 | 974.02 | 2,074,600 |
| 2022-08-23 | 1,385.00 | 1,390.00 | 1,365.00 | 1,385.00 | 970.52 | 2,332,500 |
| 2022-08-22 | 1,410.00 | 1,415.00 | 1,380.00 | 1,385.00 | 970.52 | 1,840,100 |
| 2022-08-19 | 1,400.00 | 1,415.00 | 1,395.00 | 1,400.00 | 981.03 | 1,042,400 |
| 2022-08-18 | 1,405.00 | 1,415.00 | 1,400.00 | 1,405.00 | 984.53 | 1,110,000 |
| 2022-08-16 | 1,410.00 | 1,410.00 | 1,395.00 | 1,405.00 | 984.53 | 1,140,300 |
| 2022-08-15 | 1,420.00 | 1,420.00 | 1,400.00 | 1,410.00 | 988.03 | 3,456,700 |
| 2022-08-12 | 1,385.00 | 1,415.00 | 1,380.00 | 1,415.00 | 991.54 | 4,972,200 |
| 2022-08-11 | 1,380.00 | 1,390.00 | 1,375.00 | 1,385.00 | 970.52 | 1,587,800 |
| 2022-08-10 | 1,385.00 | 1,390.00 | 1,375.00 | 1,375.00 | 963.51 | 1,215,000 |
| 2022-08-09 | 1,390.00 | 1,395.00 | 1,385.00 | 1,385.00 | 970.52 | 1,343,700 |
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.