Bank Jabar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 1,390.00 | 1,395.00 | 1,385.00 | 1,385.00 | 970.52 | 1,343,700 |
| 2022-08-08 | 1,375.00 | 1,390.00 | 1,375.00 | 1,390.00 | 974.02 | 3,135,000 |
| 2022-08-05 | 1,365.00 | 1,375.00 | 1,355.00 | 1,375.00 | 963.51 | 1,632,800 |
| 2022-08-04 | 1,370.00 | 1,370.00 | 1,350.00 | 1,360.00 | 953.00 | 5,598,200 |
| 2022-08-03 | 1,350.00 | 1,370.00 | 1,350.00 | 1,360.00 | 953.00 | 1,489,200 |
| 2022-08-02 | 1,360.00 | 1,375.00 | 1,350.00 | 1,350.00 | 945.99 | 2,268,200 |
| 2022-08-01 | 1,340.00 | 1,365.00 | 1,340.00 | 1,360.00 | 953.00 | 2,311,700 |
| 2022-07-29 | 1,345.00 | 1,355.00 | 1,340.00 | 1,340.00 | 938.98 | 3,806,400 |
| 2022-07-28 | 1,345.00 | 1,355.00 | 1,340.00 | 1,340.00 | 938.98 | 3,256,500 |
| 2022-07-27 | 1,320.00 | 1,350.00 | 1,320.00 | 1,345.00 | 942.49 | 3,882,200 |
| 2022-07-26 | 1,335.00 | 1,340.00 | 1,310.00 | 1,315.00 | 921.46 | 5,493,200 |
| 2022-07-25 | 1,335.00 | 1,350.00 | 1,330.00 | 1,335.00 | 935.48 | 1,941,800 |
| 2022-07-22 | 1,325.00 | 1,335.00 | 1,320.00 | 1,335.00 | 935.48 | 2,195,400 |
| 2022-07-21 | 1,315.00 | 1,330.00 | 1,315.00 | 1,325.00 | 928.47 | 1,275,800 |
| 2022-07-20 | 1,315.00 | 1,340.00 | 1,310.00 | 1,315.00 | 921.46 | 3,768,900 |
| 2022-07-19 | 1,325.00 | 1,330.00 | 1,305.00 | 1,310.00 | 917.96 | 3,254,300 |
| 2022-07-18 | 1,320.00 | 1,335.00 | 1,315.00 | 1,320.00 | 924.97 | 1,740,300 |
| 2022-07-15 | 1,335.00 | 1,345.00 | 1,325.00 | 1,325.00 | 928.47 | 1,650,100 |
| 2022-07-14 | 1,340.00 | 1,350.00 | 1,330.00 | 1,335.00 | 935.48 | 1,241,800 |
| 2022-07-13 | 1,345.00 | 1,350.00 | 1,340.00 | 1,345.00 | 942.49 | 613,000 |
| 2022-07-12 | 1,330.00 | 1,350.00 | 1,325.00 | 1,345.00 | 942.49 | 674,900 |
| 2022-07-11 | 1,340.00 | 1,350.00 | 1,330.00 | 1,330.00 | 931.98 | 792,400 |
| 2022-07-08 | 1,340.00 | 1,355.00 | 1,335.00 | 1,340.00 | 938.98 | 534,400 |
| 2022-07-07 | 1,340.00 | 1,350.00 | 1,335.00 | 1,340.00 | 938.98 | 365,000 |
| 2022-07-06 | 1,345.00 | 1,350.00 | 1,335.00 | 1,340.00 | 938.98 | 780,000 |
| 2022-07-05 | 1,340.00 | 1,355.00 | 1,340.00 | 1,345.00 | 942.49 | 537,600 |
| 2022-07-04 | 1,355.00 | 1,360.00 | 1,320.00 | 1,340.00 | 938.98 | 2,154,800 |
| 2022-07-01 | 1,375.00 | 1,375.00 | 1,350.00 | 1,355.00 | 949.49 | 1,622,400 |
| 2022-06-30 | 1,375.00 | 1,380.00 | 1,370.00 | 1,375.00 | 963.51 | 1,496,200 |
| 2022-06-29 | 1,395.00 | 1,395.00 | 1,375.00 | 1,375.00 | 963.51 | 1,939,300 |
| 2022-06-28 | 1,380.00 | 1,395.00 | 1,360.00 | 1,395.00 | 977.52 | 2,153,500 |
| 2022-06-27 | 1,395.00 | 1,395.00 | 1,380.00 | 1,380.00 | 967.01 | 1,511,500 |
| 2022-06-24 | 1,385.00 | 1,395.00 | 1,385.00 | 1,395.00 | 977.52 | 1,679,300 |
| 2022-06-23 | 1,400.00 | 1,405.00 | 1,380.00 | 1,385.00 | 970.52 | 2,647,300 |
| 2022-06-22 | 1,395.00 | 1,400.00 | 1,385.00 | 1,395.00 | 977.52 | 4,223,200 |
| 2022-06-21 | 1,375.00 | 1,395.00 | 1,365.00 | 1,390.00 | 974.02 | 1,937,900 |
| 2022-06-20 | 1,395.00 | 1,400.00 | 1,370.00 | 1,375.00 | 963.51 | 4,051,000 |
| 2022-06-17 | 1,420.00 | 1,425.00 | 1,390.00 | 1,390.00 | 974.02 | 3,631,700 |
| 2022-06-16 | 1,440.00 | 1,440.00 | 1,415.00 | 1,415.00 | 991.54 | 2,239,400 |
| 2022-06-15 | 1,435.00 | 1,440.00 | 1,410.00 | 1,420.00 | 995.04 | 4,928,100 |
| 2022-06-14 | 1,405.00 | 1,440.00 | 1,405.00 | 1,440.00 | 1,009.06 | 6,069,500 |
| 2022-06-13 | 1,435.00 | 1,445.00 | 1,410.00 | 1,410.00 | 988.03 | 9,898,900 |
| 2022-06-10 | 1,455.00 | 1,460.00 | 1,440.00 | 1,440.00 | 1,009.06 | 3,597,400 |
| 2022-06-09 | 1,475.00 | 1,475.00 | 1,455.00 | 1,460.00 | 1,023.07 | 3,064,500 |
| 2022-06-08 | 1,465.00 | 1,475.00 | 1,450.00 | 1,475.00 | 1,033.58 | 12,256,800 |
| 2022-06-07 | 1,460.00 | 1,465.00 | 1,450.00 | 1,465.00 | 1,026.57 | 11,905,000 |
| 2022-06-06 | 1,455.00 | 1,465.00 | 1,445.00 | 1,450.00 | 1,016.06 | 16,428,900 |
| 2022-06-03 | 1,455.00 | 1,470.00 | 1,440.00 | 1,455.00 | 1,019.57 | 11,285,700 |
| 2022-06-02 | 1,465.00 | 1,470.00 | 1,445.00 | 1,455.00 | 1,019.57 | 4,944,700 |
| 2022-05-31 | 1,450.00 | 1,465.00 | 1,445.00 | 1,460.00 | 1,023.07 | 8,737,000 |
| 2022-05-30 | 1,460.00 | 1,460.00 | 1,440.00 | 1,445.00 | 1,012.56 | 1,990,700 |
| 2022-05-27 | 1,450.00 | 1,460.00 | 1,440.00 | 1,460.00 | 1,023.07 | 8,789,400 |
| 2022-05-25 | 1,460.00 | 1,465.00 | 1,435.00 | 1,445.00 | 1,012.56 | 28,105,400 |
| 2022-05-24 | 1,465.00 | 1,465.00 | 1,440.00 | 1,460.00 | 1,023.07 | 10,347,700 |
| 2022-05-23 | 1,460.00 | 1,465.00 | 1,440.00 | 1,445.00 | 1,012.56 | 4,709,800 |
| 2022-05-20 | 1,465.00 | 1,465.00 | 1,450.00 | 1,460.00 | 1,023.07 | 3,110,900 |
| 2022-05-19 | 1,455.00 | 1,455.00 | 1,435.00 | 1,455.00 | 1,019.57 | 3,458,200 |
| 2022-05-18 | 1,460.00 | 1,470.00 | 1,445.00 | 1,455.00 | 1,019.57 | 3,201,900 |
| 2022-05-17 | 1,435.00 | 1,470.00 | 1,425.00 | 1,455.00 | 1,019.57 | 8,091,900 |
| 2022-05-13 | 1,420.00 | 1,445.00 | 1,410.00 | 1,425.00 | 998.55 | 7,002,500 |
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.