Bank Jabar historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	1,426.07	1,426.07	1,396.15	1,401.13	917.59	8,145,511
2021-11-10	1,426.07	1,426.07	1,416.09	1,421.08	930.65	1,981,150
2021-11-09	1,411.11	1,426.07	1,411.11	1,426.07	933.92	1,679,521
2021-11-08	1,426.07	1,426.07	1,411.11	1,416.09	927.39	2,804,416
2021-11-05	1,436.04	1,436.04	1,416.09	1,416.09	927.39	3,275,010
2021-11-04	1,421.08	1,436.04	1,416.09	1,436.04	940.45	1,351,819
2021-11-03	1,426.07	1,441.02	1,406.12	1,416.09	927.39	2,454,954
2021-11-02	1,441.02	1,455.98	1,411.11	1,411.11	924.12	5,447,989
2021-11-01	1,421.08	1,451.00	1,421.08	1,441.02	943.72	5,843,377
2021-10-29	1,421.08	1,426.07	1,411.11	1,421.08	930.65	2,825,674
2021-10-28	1,421.08	1,426.07	1,401.13	1,416.09	927.39	6,312,869
2021-10-27	1,426.07	1,446.01	1,416.09	1,421.08	930.65	5,809,985
2021-10-26	1,431.05	1,436.04	1,421.08	1,426.07	933.92	3,338,886
2021-10-25	1,436.04	1,441.02	1,411.11	1,421.08	930.65	6,188,226
2021-10-22	1,396.15	1,436.04	1,396.15	1,436.04	940.45	5,615,249
2021-10-21	1,465.96	1,475.93	1,396.15	1,396.15	914.33	55,170,396
2021-10-19	1,490.89	1,500.86	1,465.96	1,465.96	960.04	4,519,635
2021-10-18	1,475.93	1,505.85	1,470.94	1,490.89	976.37	9,032,451
2021-10-15	1,480.91	1,490.89	1,460.97	1,475.93	966.57	6,935,783
2021-10-14	1,470.94	1,515.82	1,470.94	1,475.93	966.57	8,592,341

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

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