Bank Jabar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 1,435.00 | 1,450.00 | 1,410.00 | 1,415.00 | 991.54 | 8,884,500 |
| 2022-05-11 | 1,435.00 | 1,450.00 | 1,430.00 | 1,430.00 | 1,002.05 | 6,514,900 |
| 2022-05-10 | 1,435.00 | 1,435.00 | 1,405.00 | 1,435.00 | 1,005.55 | 8,101,100 |
| 2022-05-09 | 1,470.00 | 1,475.00 | 1,425.00 | 1,435.00 | 1,005.55 | 11,748,800 |
| 2022-04-28 | 1,460.00 | 1,480.00 | 1,455.00 | 1,475.00 | 1,033.58 | 18,383,100 |
| 2022-04-27 | 1,465.00 | 1,470.00 | 1,460.00 | 1,460.00 | 1,023.07 | 4,617,300 |
| 2022-04-26 | 1,470.00 | 1,480.00 | 1,450.00 | 1,465.00 | 1,026.57 | 8,942,100 |
| 2022-04-25 | 1,440.00 | 1,480.00 | 1,435.00 | 1,460.00 | 1,023.07 | 22,729,100 |
| 2022-04-22 | 1,450.00 | 1,475.00 | 1,445.00 | 1,455.00 | 1,019.57 | 41,781,800 |
| 2022-04-21 | 1,450.00 | 1,455.00 | 1,445.00 | 1,445.00 | 1,012.56 | 8,162,100 |
| 2022-04-20 | 1,440.00 | 1,450.00 | 1,430.00 | 1,440.00 | 1,009.06 | 6,704,100 |
| 2022-04-19 | 1,450.00 | 1,460.00 | 1,425.00 | 1,430.00 | 1,002.05 | 6,705,100 |
| 2022-04-18 | 1,450.00 | 1,455.00 | 1,430.00 | 1,450.00 | 1,016.06 | 12,824,500 |
| 2022-04-14 | 1,410.00 | 1,440.00 | 1,405.00 | 1,435.00 | 1,005.55 | 13,707,000 |
| 2022-04-13 | 1,420.00 | 1,435.00 | 1,410.00 | 1,410.00 | 988.03 | 13,030,000 |
| 2022-04-12 | 1,435.00 | 1,435.00 | 1,405.00 | 1,410.00 | 988.03 | 13,727,700 |
| 2022-04-11 | 1,450.00 | 1,450.00 | 1,420.00 | 1,420.00 | 995.04 | 24,314,700 |
| 2022-04-08 | 1,415.00 | 1,460.00 | 1,410.00 | 1,440.00 | 1,009.06 | 64,077,800 |
| 2022-04-07 | 1,520.00 | 1,525.00 | 1,485.00 | 1,515.00 | 992.16 | 66,282,500 |
| 2022-04-06 | 1,520.00 | 1,530.00 | 1,510.00 | 1,520.00 | 995.44 | 23,926,300 |
| 2022-04-05 | 1,535.00 | 1,535.00 | 1,505.00 | 1,520.00 | 995.44 | 19,082,400 |
| 2022-04-04 | 1,530.00 | 1,545.00 | 1,510.00 | 1,530.00 | 1,001.98 | 21,992,300 |
| 2022-04-01 | 1,525.00 | 1,535.00 | 1,515.00 | 1,520.00 | 995.44 | 7,630,400 |
| 2022-03-31 | 1,525.00 | 1,535.00 | 1,510.00 | 1,525.00 | 998.71 | 17,510,400 |
| 2022-03-30 | 1,545.00 | 1,560.00 | 1,500.00 | 1,525.00 | 998.71 | 35,079,100 |
| 2022-03-29 | 1,535.00 | 1,560.00 | 1,515.00 | 1,545.00 | 1,011.81 | 22,256,600 |
| 2022-03-28 | 1,480.00 | 1,530.00 | 1,480.00 | 1,530.00 | 1,001.98 | 28,104,100 |
| 2022-03-25 | 1,495.00 | 1,510.00 | 1,455.00 | 1,480.00 | 969.24 | 27,179,800 |
| 2022-03-24 | 1,445.00 | 1,480.00 | 1,445.00 | 1,475.00 | 965.97 | 18,033,000 |
| 2022-03-23 | 1,445.00 | 1,450.00 | 1,430.00 | 1,445.00 | 946.32 | 10,835,200 |
| 2022-03-22 | 1,415.00 | 1,435.00 | 1,390.00 | 1,435.00 | 939.77 | 14,055,900 |
| 2022-03-21 | 1,435.00 | 1,445.00 | 1,370.00 | 1,415.00 | 926.67 | 25,603,800 |
| 2022-03-18 | 1,410.00 | 1,450.00 | 1,400.00 | 1,450.00 | 949.59 | 9,744,400 |
| 2022-03-17 | 1,415.00 | 1,420.00 | 1,400.00 | 1,410.00 | 923.40 | 9,713,600 |
| 2022-03-16 | 1,415.00 | 1,425.00 | 1,405.00 | 1,410.00 | 923.40 | 9,712,900 |
| 2022-03-15 | 1,425.00 | 1,440.00 | 1,395.00 | 1,410.00 | 923.40 | 25,395,200 |
| 2022-03-14 | 1,405.00 | 1,455.00 | 1,405.00 | 1,420.00 | 929.95 | 23,052,400 |
| 2022-03-11 | 1,385.00 | 1,415.00 | 1,380.00 | 1,405.00 | 920.12 | 9,131,700 |
| 2022-03-10 | 1,380.00 | 1,400.00 | 1,370.00 | 1,385.00 | 907.03 | 16,693,700 |
| 2022-03-09 | 1,395.00 | 1,400.00 | 1,365.00 | 1,380.00 | 903.75 | 16,272,400 |
| 2022-03-08 | 1,375.00 | 1,395.00 | 1,370.00 | 1,395.00 | 913.57 | 7,543,400 |
| 2022-03-07 | 1,400.00 | 1,405.00 | 1,375.00 | 1,375.00 | 900.48 | 8,273,200 |
| 2022-03-04 | 1,415.00 | 1,415.00 | 1,395.00 | 1,400.00 | 916.85 | 14,336,600 |
| 2022-03-02 | 1,401.13 | 1,411.11 | 1,396.15 | 1,411.11 | 924.12 | 12,066,900 |
| 2022-03-01 | 1,396.15 | 1,416.09 | 1,391.16 | 1,396.15 | 914.33 | 4,652,500 |
| 2022-02-25 | 1,386.18 | 1,421.08 | 1,381.19 | 1,391.16 | 911.06 | 6,893,867 |
| 2022-02-24 | 1,406.12 | 1,426.07 | 1,341.30 | 1,381.19 | 904.53 | 13,603,629 |
| 2022-02-23 | 1,401.13 | 1,411.11 | 1,396.15 | 1,406.12 | 920.86 | 8,258,422 |
| 2022-02-22 | 1,411.11 | 1,411.11 | 1,396.15 | 1,401.13 | 917.59 | 1,908,751 |
| 2022-02-21 | 1,396.15 | 1,411.11 | 1,391.16 | 1,401.13 | 917.59 | 2,699,928 |
| 2022-02-18 | 1,406.12 | 1,406.12 | 1,386.18 | 1,391.16 | 911.06 | 2,370,321 |
| 2022-02-17 | 1,406.12 | 1,411.11 | 1,391.16 | 1,401.13 | 917.59 | 2,084,735 |
| 2022-02-16 | 1,401.13 | 1,416.09 | 1,401.13 | 1,406.12 | 920.86 | 3,462,025 |
| 2022-02-15 | 1,381.19 | 1,401.13 | 1,376.20 | 1,401.13 | 917.59 | 3,485,891 |
| 2022-02-14 | 1,406.12 | 1,416.09 | 1,371.22 | 1,376.20 | 901.26 | 5,483,888 |
| 2022-02-11 | 1,376.20 | 1,411.11 | 1,366.23 | 1,396.15 | 914.33 | 5,985,568 |
| 2022-02-10 | 1,386.18 | 1,396.15 | 1,366.23 | 1,376.20 | 901.26 | 3,645,329 |
| 2022-02-09 | 1,366.23 | 1,391.16 | 1,366.23 | 1,386.18 | 907.80 | 3,864,031 |
| 2022-02-08 | 1,351.27 | 1,386.18 | 1,351.27 | 1,366.23 | 894.73 | 6,527,559 |
| 2022-02-07 | 1,336.31 | 1,356.26 | 1,331.33 | 1,351.27 | 884.94 | 4,957,038 |
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.