Bank Jabar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 790.00 | 790.00 | 775.00 | 785.00 | 785.00 | 1,631,300 |
| 2026-07-23 | 790.00 | 790.00 | 785.00 | 790.00 | 790.00 | 2,137,000 |
| 2026-07-22 | 790.00 | 795.00 | 785.00 | 790.00 | 790.00 | 495,800 |
| 2026-07-21 | 790.00 | 795.00 | 785.00 | 790.00 | 790.00 | 1,106,500 |
| 2026-07-20 | 785.00 | 795.00 | 785.00 | 785.00 | 785.00 | 1,687,400 |
| 2026-07-17 | 775.00 | 790.00 | 770.00 | 785.00 | 785.00 | 2,218,600 |
| 2026-07-16 | 770.00 | 780.00 | 770.00 | 770.00 | 770.00 | 1,847,100 |
| 2026-07-15 | 765.00 | 775.00 | 760.00 | 770.00 | 770.00 | 1,022,900 |
| 2026-07-14 | 770.00 | 780.00 | 765.00 | 765.00 | 765.00 | 2,084,900 |
| 2026-07-13 | 770.00 | 770.00 | 760.00 | 770.00 | 770.00 | 1,613,900 |
| 2026-07-10 | 765.00 | 770.00 | 760.00 | 770.00 | 770.00 | 1,066,800 |
| 2026-07-09 | 765.00 | 765.00 | 755.00 | 760.00 | 760.00 | 772,800 |
| 2026-07-08 | 770.00 | 770.00 | 755.00 | 760.00 | 760.00 | 1,135,700 |
| 2026-07-07 | 765.00 | 775.00 | 760.00 | 765.00 | 765.00 | 1,232,600 |
| 2026-07-06 | 765.00 | 770.00 | 755.00 | 765.00 | 765.00 | 1,505,600 |
| 2026-07-03 | 760.00 | 765.00 | 755.00 | 765.00 | 765.00 | 1,349,000 |
| 2026-07-02 | 750.00 | 765.00 | 750.00 | 755.00 | 755.00 | 1,189,200 |
| 2026-07-01 | 770.00 | 770.00 | 745.00 | 750.00 | 750.00 | 5,129,300 |
| 2026-06-30 | 755.00 | 820.00 | 740.00 | 820.00 | 820.00 | 8,262,300 |
| 2026-06-29 | 770.00 | 770.00 | 755.00 | 755.00 | 755.00 | 918,800 |
| 2026-06-26 | 765.00 | 765.00 | 750.00 | 760.00 | 760.00 | 2,610,400 |
| 2026-06-25 | 755.00 | 765.00 | 750.00 | 765.00 | 765.00 | 1,613,800 |
| 2026-06-24 | 765.00 | 770.00 | 750.00 | 755.00 | 755.00 | 1,560,400 |
| 2026-06-23 | 770.00 | 770.00 | 755.00 | 765.00 | 765.00 | 562,700 |
| 2026-06-22 | 770.00 | 770.00 | 760.00 | 765.00 | 765.00 | 981,500 |
| 2026-06-19 | 770.00 | 780.00 | 765.00 | 770.00 | 770.00 | 1,879,400 |
| 2026-06-18 | 775.00 | 780.00 | 760.00 | 770.00 | 770.00 | 3,430,600 |
| 2026-06-17 | 775.00 | 790.00 | 770.00 | 775.00 | 775.00 | 2,246,700 |
| 2026-06-16 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2026-06-15 | 750.00 | 785.00 | 750.00 | 770.00 | 770.00 | 6,440,400 |
| 2026-06-12 | 745.00 | 760.00 | 740.00 | 750.00 | 750.00 | 3,504,900 |
| 2026-06-11 | 745.00 | 750.00 | 735.00 | 740.00 | 740.00 | 3,154,100 |
| 2026-06-10 | 735.00 | 750.00 | 730.00 | 740.00 | 740.00 | 3,498,600 |
| 2026-06-09 | 705.00 | 735.00 | 700.00 | 735.00 | 735.00 | 3,949,000 |
| 2026-06-08 | 735.00 | 735.00 | 705.00 | 705.00 | 705.00 | 12,773,800 |
| 2026-06-05 | 755.00 | 760.00 | 735.00 | 735.00 | 735.00 | 4,153,300 |
| 2026-06-04 | 760.00 | 765.00 | 740.00 | 760.00 | 760.00 | 8,631,800 |
| 2026-06-03 | 780.00 | 780.00 | 755.00 | 760.00 | 760.00 | 4,004,500 |
| 2026-06-02 | 765.00 | 780.00 | 760.00 | 780.00 | 780.00 | 3,859,300 |
| 2026-06-01 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 0 |
| 2026-05-29 | 775.00 | 780.00 | 765.00 | 765.00 | 765.00 | 4,806,900 |
| 2026-05-28 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-05-27 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-05-26 | 775.00 | 790.00 | 770.00 | 775.00 | 775.00 | 5,312,300 |
| 2026-05-25 | 765.00 | 785.00 | 765.00 | 775.00 | 775.00 | 5,547,800 |
| 2026-05-22 | 765.00 | 765.00 | 755.00 | 765.00 | 765.00 | 3,103,800 |
| 2026-05-21 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | 5,616,300 |
| 2026-05-20 | 765.00 | 775.00 | 740.00 | 760.00 | 760.00 | 10,985,500 |
| 2026-05-19 | 780.00 | 790.00 | 750.00 | 765.00 | 765.00 | 9,907,200 |
| 2026-05-18 | 785.00 | 790.00 | 770.00 | 780.00 | 780.00 | 6,480,600 |
| 2026-05-15 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0 |
| 2026-05-14 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0 |
| 2026-05-13 | 795.00 | 795.00 | 780.00 | 785.00 | 785.00 | 8,162,700 |
| 2026-05-12 | 800.00 | 800.00 | 780.00 | 795.00 | 795.00 | 15,064,500 |
| 2026-05-11 | 805.00 | 810.00 | 795.00 | 800.00 | 800.00 | 9,362,600 |
| 2026-05-08 | 810.00 | 820.00 | 805.00 | 805.00 | 805.00 | 22,896,600 |
| 2026-05-07 | 885.00 | 900.00 | 880.00 | 895.00 | 809.46 | 37,798,400 |
| 2026-05-06 | 880.00 | 885.00 | 880.00 | 885.00 | 800.42 | 14,203,700 |
| 2026-05-05 | 880.00 | 885.00 | 875.00 | 880.00 | 795.89 | 12,632,100 |
| 2026-05-04 | 875.00 | 880.00 | 870.00 | 875.00 | 791.37 | 10,799,900 |
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.