Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← BJBR.JK stock page

Bank Jabar historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-071,336.311,356.261,331.331,351.27884.944,957,038
2022-02-041,321.351,356.261,316.371,331.33871.885,447,488
2022-02-031,316.371,321.351,311.381,316.37862.081,269,793
2022-02-021,321.351,321.351,306.401,311.38858.812,267,338
2022-01-311,311.381,321.351,306.401,316.37862.082,080,123
2022-01-281,291.441,311.381,286.451,311.38858.811,260,367
2022-01-271,301.411,306.401,286.451,291.44845.751,555,379
2022-01-261,291.441,306.401,291.441,301.41852.281,196,291
2022-01-251,306.401,311.381,286.451,291.44845.752,683,784
2022-01-241,306.401,306.401,296.421,306.40855.551,567,011
2022-01-211,296.421,321.351,296.421,301.41852.281,782,303
2022-01-201,296.421,311.381,271.491,301.41852.281,817,500
2022-01-191,331.331,331.331,296.421,296.42849.024,472,706
2022-01-181,346.291,351.271,321.351,331.33871.883,019,106
2022-01-171,361.241,361.241,341.301,341.30878.411,495,314
2022-01-141,351.271,361.241,341.301,346.29881.671,987,167
2022-01-131,351.271,356.261,341.301,351.27884.94742,944
2022-01-121,346.291,361.241,346.291,351.27884.941,310,706
2022-01-111,341.301,351.271,336.311,346.29881.671,097,519
2022-01-101,361.241,366.231,341.301,341.30878.412,223,317
2022-01-071,351.271,361.241,346.291,356.26888.201,397,745
2022-01-061,346.291,361.241,331.331,351.27884.941,708,300
2022-01-051,356.261,366.231,346.291,346.29881.671,506,645
2022-01-041,346.291,366.231,346.291,356.26888.202,070,597
2022-01-031,336.311,351.271,331.331,346.29881.67881,324
2021-12-301,346.291,351.271,331.331,331.33871.881,800,654
2021-12-291,341.301,356.261,336.311,346.29881.671,131,412
2021-12-281,346.291,346.291,326.341,341.30878.412,258,614
2021-12-271,341.301,346.291,336.311,346.29881.671,031,036
2021-12-241,346.291,346.291,326.341,341.30878.41803,611
2021-12-231,346.291,356.261,296.421,336.31875.147,015,502
2021-12-221,401.131,411.111,321.351,346.29881.6712,533,685
2021-12-211,381.191,396.151,366.231,396.15914.332,146,505
2021-12-201,396.151,406.121,381.191,381.19904.531,523,792
2021-12-171,376.201,396.151,366.231,396.15914.331,367,863
2021-12-161,401.131,406.121,366.231,381.19904.533,558,490
2021-12-151,396.151,406.121,386.181,396.15914.331,225,973
2021-12-141,426.071,426.071,396.151,396.15914.331,969,819
2021-12-131,436.041,446.011,426.071,426.07933.921,957,987
2021-12-101,406.121,441.021,376.201,436.04940.454,929,061
2021-12-091,406.121,416.091,396.151,411.11924.121,081,876
2021-12-081,416.091,421.081,401.131,406.12920.861,103,636
2021-12-071,391.161,426.071,391.161,411.11924.124,373,633
2021-12-061,376.201,411.111,366.231,396.15914.333,279,723
2021-12-031,346.291,376.201,341.301,371.22898.003,020,310
2021-12-021,331.331,356.261,326.341,346.29881.671,869,142
2021-12-011,356.261,356.261,326.341,341.30878.413,094,413
2021-11-301,356.261,371.221,341.301,356.26888.203,918,381
2021-11-291,386.181,386.181,341.301,356.26888.209,148,471
2021-11-261,406.121,411.111,386.181,391.16911.065,445,282
2021-11-251,386.181,421.081,381.191,406.12920.8610,880,035
2021-11-241,411.111,411.111,391.161,391.16911.063,113,767
2021-11-231,411.111,416.091,396.151,411.11924.122,321,788
2021-11-221,396.151,421.081,391.161,411.11924.124,989,728
2021-11-191,396.151,396.151,386.181,391.16911.062,050,441
2021-11-181,396.151,396.151,381.191,396.15914.332,345,553
2021-11-171,381.191,386.181,371.221,386.18907.801,890,802
2021-11-161,376.201,381.191,366.231,381.19904.533,285,940
2021-11-151,406.121,406.121,376.201,381.19904.534,916,727
2021-11-121,406.121,416.091,401.131,401.13917.592,923,042
← NewerPage 20 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-0885.5400 IDR
2025-04-2885.2500 IDR
2024-04-1995.0500 IDR
2023-04-14104.5500 IDR
2022-04-0899.1100 IDR
2021-04-1595.4766 IDR
2020-04-2793.7613 IDR
2019-05-1089.1540 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.