Bank Jabar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 835.00 | 840.00 | 830.00 | 840.00 | 759.72 | 2,353,200 |
| 2026-01-26 | 830.00 | 845.00 | 830.00 | 835.00 | 755.19 | 3,210,500 |
| 2026-01-23 | 835.00 | 840.00 | 825.00 | 830.00 | 750.67 | 3,807,500 |
| 2026-01-22 | 840.00 | 845.00 | 830.00 | 835.00 | 755.19 | 3,714,600 |
| 2026-01-21 | 845.00 | 845.00 | 830.00 | 840.00 | 759.72 | 3,652,400 |
| 2026-01-20 | 845.00 | 850.00 | 840.00 | 840.00 | 759.72 | 4,211,100 |
| 2026-01-19 | 845.00 | 855.00 | 840.00 | 840.00 | 759.72 | 7,751,300 |
| 2026-01-16 | 840.00 | 840.00 | 840.00 | 840.00 | 759.72 | 0 |
| 2026-01-15 | 835.00 | 845.00 | 830.00 | 840.00 | 759.72 | 3,822,700 |
| 2026-01-14 | 830.00 | 835.00 | 825.00 | 830.00 | 750.67 | 3,353,600 |
| 2026-01-13 | 815.00 | 830.00 | 815.00 | 830.00 | 750.67 | 4,920,500 |
| 2026-01-12 | 815.00 | 820.00 | 810.00 | 815.00 | 737.11 | 5,201,900 |
| 2026-01-09 | 815.00 | 820.00 | 810.00 | 810.00 | 732.58 | 6,028,800 |
| 2026-01-08 | 815.00 | 820.00 | 810.00 | 815.00 | 737.11 | 3,081,600 |
| 2026-01-07 | 815.00 | 820.00 | 805.00 | 815.00 | 737.11 | 8,124,400 |
| 2026-01-06 | 815.00 | 815.00 | 805.00 | 815.00 | 737.11 | 963,500 |
| 2026-01-05 | 815.00 | 815.00 | 800.00 | 810.00 | 732.58 | 3,202,400 |
| 2026-01-02 | 805.00 | 815.00 | 800.00 | 815.00 | 737.11 | 6,099,900 |
| 2026-01-01 | 805.00 | 805.00 | 805.00 | 805.00 | 728.06 | 0 |
| 2025-12-31 | 805.00 | 805.00 | 805.00 | 805.00 | 728.06 | 0 |
| 2025-12-30 | 800.00 | 805.00 | 800.00 | 805.00 | 728.06 | 2,740,500 |
| 2025-12-29 | 800.00 | 815.00 | 800.00 | 800.00 | 723.54 | 3,427,300 |
| 2025-12-26 | 800.00 | 800.00 | 800.00 | 800.00 | 723.54 | 0 |
| 2025-12-25 | 800.00 | 800.00 | 800.00 | 800.00 | 723.54 | 0 |
| 2025-12-24 | 805.00 | 805.00 | 800.00 | 800.00 | 723.54 | 1,342,500 |
| 2025-12-23 | 805.00 | 810.00 | 800.00 | 805.00 | 728.06 | 1,309,100 |
| 2025-12-22 | 820.00 | 820.00 | 805.00 | 805.00 | 728.06 | 1,832,200 |
| 2025-12-19 | 805.00 | 820.00 | 795.00 | 820.00 | 741.63 | 4,444,000 |
| 2025-12-18 | 795.00 | 805.00 | 795.00 | 805.00 | 728.06 | 1,838,000 |
| 2025-12-17 | 800.00 | 800.00 | 790.00 | 795.00 | 719.02 | 1,826,800 |
| 2025-12-16 | 805.00 | 810.00 | 780.00 | 800.00 | 723.54 | 9,515,400 |
| 2025-12-15 | 800.00 | 805.00 | 790.00 | 805.00 | 728.06 | 6,467,800 |
| 2025-12-12 | 795.00 | 805.00 | 785.00 | 795.00 | 719.02 | 3,492,500 |
| 2025-12-11 | 805.00 | 805.00 | 790.00 | 795.00 | 719.02 | 5,817,600 |
| 2025-12-10 | 800.00 | 805.00 | 795.00 | 805.00 | 728.06 | 1,110,600 |
| 2025-12-09 | 820.00 | 820.00 | 800.00 | 800.00 | 723.54 | 3,413,600 |
| 2025-12-08 | 795.00 | 825.00 | 790.00 | 820.00 | 741.63 | 11,336,600 |
| 2025-12-05 | 795.00 | 800.00 | 795.00 | 795.00 | 719.02 | 1,891,200 |
| 2025-12-04 | 795.00 | 800.00 | 795.00 | 795.00 | 719.02 | 3,263,600 |
| 2025-12-03 | 800.00 | 800.00 | 795.00 | 795.00 | 719.02 | 1,550,500 |
| 2025-12-02 | 800.00 | 800.00 | 795.00 | 800.00 | 723.54 | 1,940,400 |
| 2025-12-01 | 800.00 | 805.00 | 795.00 | 795.00 | 719.02 | 1,578,500 |
| 2025-11-28 | 795.00 | 800.00 | 795.00 | 800.00 | 723.54 | 2,003,900 |
| 2025-11-27 | 800.00 | 805.00 | 795.00 | 795.00 | 719.02 | 2,575,200 |
| 2025-11-26 | 790.00 | 805.00 | 790.00 | 800.00 | 723.54 | 2,130,700 |
| 2025-11-25 | 795.00 | 800.00 | 790.00 | 795.00 | 719.02 | 2,685,100 |
| 2025-11-24 | 800.00 | 805.00 | 795.00 | 795.00 | 719.02 | 2,340,100 |
| 2025-11-21 | 805.00 | 805.00 | 795.00 | 800.00 | 723.54 | 2,394,400 |
| 2025-11-20 | 805.00 | 805.00 | 800.00 | 805.00 | 728.06 | 1,040,500 |
| 2025-11-19 | 800.00 | 805.00 | 800.00 | 805.00 | 728.06 | 671,200 |
| 2025-11-18 | 805.00 | 805.00 | 795.00 | 800.00 | 723.54 | 2,108,300 |
| 2025-11-17 | 800.00 | 805.00 | 795.00 | 800.00 | 723.54 | 2,354,100 |
| 2025-11-14 | 805.00 | 805.00 | 800.00 | 800.00 | 723.54 | 1,333,500 |
| 2025-11-13 | 810.00 | 810.00 | 805.00 | 805.00 | 728.06 | 581,900 |
| 2025-11-12 | 810.00 | 810.00 | 805.00 | 805.00 | 728.06 | 1,101,500 |
| 2025-11-11 | 810.00 | 815.00 | 800.00 | 810.00 | 732.58 | 2,033,500 |
| 2025-11-10 | 815.00 | 815.00 | 810.00 | 810.00 | 732.58 | 1,337,800 |
| 2025-11-07 | 810.00 | 815.00 | 810.00 | 815.00 | 737.11 | 1,380,100 |
| 2025-11-06 | 810.00 | 810.00 | 805.00 | 810.00 | 732.58 | 1,675,800 |
| 2025-11-05 | 810.00 | 810.00 | 800.00 | 805.00 | 728.06 | 3,094,800 |
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.