Bank Jabar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 870.00 | 870.00 | 870.00 | 870.00 | 786.85 | 0 |
| 2026-04-30 | 880.00 | 885.00 | 865.00 | 870.00 | 786.85 | 11,233,300 |
| 2026-04-29 | 875.00 | 880.00 | 870.00 | 875.00 | 791.37 | 11,541,000 |
| 2026-04-28 | 855.00 | 870.00 | 850.00 | 865.00 | 782.33 | 7,277,700 |
| 2026-04-27 | 855.00 | 865.00 | 850.00 | 855.00 | 773.28 | 3,397,000 |
| 2026-04-24 | 865.00 | 870.00 | 845.00 | 855.00 | 773.28 | 6,330,400 |
| 2026-04-23 | 880.00 | 885.00 | 865.00 | 865.00 | 782.33 | 4,321,400 |
| 2026-04-22 | 855.00 | 880.00 | 855.00 | 880.00 | 795.89 | 7,166,900 |
| 2026-04-21 | 850.00 | 860.00 | 845.00 | 855.00 | 773.28 | 3,695,400 |
| 2026-04-20 | 845.00 | 855.00 | 845.00 | 845.00 | 764.24 | 3,289,800 |
| 2026-04-17 | 845.00 | 850.00 | 845.00 | 845.00 | 764.24 | 1,321,400 |
| 2026-04-16 | 845.00 | 850.00 | 840.00 | 845.00 | 764.24 | 3,391,200 |
| 2026-04-15 | 850.00 | 850.00 | 840.00 | 840.00 | 759.72 | 4,836,000 |
| 2026-04-14 | 840.00 | 850.00 | 835.00 | 850.00 | 768.76 | 4,142,900 |
| 2026-04-13 | 835.00 | 840.00 | 830.00 | 835.00 | 755.19 | 2,973,900 |
| 2026-04-10 | 830.00 | 845.00 | 825.00 | 835.00 | 755.19 | 4,628,400 |
| 2026-04-09 | 835.00 | 835.00 | 825.00 | 830.00 | 750.67 | 1,614,500 |
| 2026-04-08 | 825.00 | 835.00 | 815.00 | 830.00 | 750.67 | 3,546,500 |
| 2026-04-07 | 815.00 | 825.00 | 815.00 | 825.00 | 746.15 | 2,018,000 |
| 2026-04-06 | 825.00 | 830.00 | 815.00 | 815.00 | 737.11 | 1,945,500 |
| 2026-04-02 | 820.00 | 830.00 | 815.00 | 825.00 | 746.15 | 3,073,900 |
| 2026-04-01 | 820.00 | 820.00 | 810.00 | 820.00 | 741.63 | 2,080,000 |
| 2026-03-31 | 820.00 | 825.00 | 810.00 | 810.00 | 732.58 | 1,983,900 |
| 2026-03-30 | 820.00 | 820.00 | 810.00 | 820.00 | 741.63 | 2,773,000 |
| 2026-03-27 | 820.00 | 825.00 | 815.00 | 820.00 | 741.63 | 2,729,900 |
| 2026-03-26 | 820.00 | 825.00 | 815.00 | 820.00 | 741.63 | 2,579,700 |
| 2026-03-25 | 805.00 | 820.00 | 805.00 | 820.00 | 741.63 | 3,235,700 |
| 2026-03-17 | 795.00 | 810.00 | 795.00 | 805.00 | 728.06 | 2,488,300 |
| 2026-03-16 | 795.00 | 800.00 | 785.00 | 790.00 | 714.50 | 4,643,100 |
| 2026-03-13 | 810.00 | 810.00 | 795.00 | 795.00 | 719.02 | 2,872,200 |
| 2026-03-12 | 805.00 | 810.00 | 800.00 | 805.00 | 728.06 | 1,529,000 |
| 2026-03-11 | 815.00 | 815.00 | 800.00 | 805.00 | 728.06 | 3,290,400 |
| 2026-03-10 | 800.00 | 815.00 | 800.00 | 815.00 | 737.11 | 2,833,100 |
| 2026-03-09 | 810.00 | 810.00 | 795.00 | 800.00 | 723.54 | 6,889,400 |
| 2026-03-06 | 815.00 | 825.00 | 810.00 | 820.00 | 741.63 | 3,345,800 |
| 2026-03-05 | 810.00 | 825.00 | 810.00 | 815.00 | 737.11 | 2,273,900 |
| 2026-03-04 | 825.00 | 825.00 | 805.00 | 815.00 | 737.11 | 5,836,600 |
| 2026-03-03 | 825.00 | 830.00 | 815.00 | 825.00 | 746.15 | 3,272,100 |
| 2026-03-02 | 825.00 | 830.00 | 805.00 | 825.00 | 746.15 | 7,059,600 |
| 2026-02-27 | 835.00 | 840.00 | 825.00 | 830.00 | 750.67 | 3,430,700 |
| 2026-02-26 | 840.00 | 840.00 | 830.00 | 835.00 | 755.19 | 3,874,000 |
| 2026-02-25 | 830.00 | 840.00 | 830.00 | 840.00 | 759.72 | 2,278,600 |
| 2026-02-24 | 830.00 | 840.00 | 830.00 | 830.00 | 750.67 | 3,718,800 |
| 2026-02-23 | 830.00 | 835.00 | 825.00 | 830.00 | 750.67 | 3,876,500 |
| 2026-02-20 | 825.00 | 830.00 | 820.00 | 830.00 | 750.67 | 2,962,600 |
| 2026-02-19 | 825.00 | 825.00 | 820.00 | 820.00 | 741.63 | 1,623,300 |
| 2026-02-18 | 820.00 | 825.00 | 815.00 | 820.00 | 741.63 | 2,058,700 |
| 2026-02-13 | 825.00 | 825.00 | 815.00 | 820.00 | 741.63 | 1,446,300 |
| 2026-02-12 | 820.00 | 825.00 | 815.00 | 825.00 | 746.15 | 1,506,900 |
| 2026-02-11 | 820.00 | 825.00 | 810.00 | 820.00 | 741.63 | 8,479,800 |
| 2026-02-10 | 820.00 | 825.00 | 810.00 | 820.00 | 741.63 | 7,466,500 |
| 2026-02-09 | 820.00 | 820.00 | 810.00 | 815.00 | 737.11 | 3,699,100 |
| 2026-02-06 | 820.00 | 825.00 | 815.00 | 820.00 | 741.63 | 2,534,000 |
| 2026-02-05 | 840.00 | 845.00 | 820.00 | 820.00 | 741.63 | 11,532,900 |
| 2026-02-04 | 815.00 | 830.00 | 805.00 | 830.00 | 750.67 | 11,093,200 |
| 2026-02-03 | 800.00 | 815.00 | 800.00 | 810.00 | 732.58 | 3,866,000 |
| 2026-02-02 | 815.00 | 820.00 | 790.00 | 800.00 | 723.54 | 11,224,600 |
| 2026-01-30 | 805.00 | 820.00 | 795.00 | 805.00 | 728.06 | 14,320,900 |
| 2026-01-29 | 815.00 | 815.00 | 765.00 | 805.00 | 728.06 | 12,392,500 |
| 2026-01-28 | 835.00 | 835.00 | 800.00 | 810.00 | 732.58 | 8,166,500 |
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.