Bank Jabar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 810.00 | 815.00 | 800.00 | 810.00 | 732.58 | 3,390,100 |
| 2025-11-03 | 805.00 | 810.00 | 800.00 | 810.00 | 732.58 | 2,552,000 |
| 2025-10-31 | 805.00 | 810.00 | 800.00 | 805.00 | 728.06 | 3,749,800 |
| 2025-10-30 | 800.00 | 810.00 | 800.00 | 805.00 | 728.06 | 5,148,000 |
| 2025-10-29 | 790.00 | 800.00 | 785.00 | 800.00 | 723.54 | 4,161,400 |
| 2025-10-28 | 790.00 | 795.00 | 780.00 | 785.00 | 709.97 | 3,178,400 |
| 2025-10-27 | 790.00 | 795.00 | 775.00 | 790.00 | 714.50 | 5,630,200 |
| 2025-10-24 | 780.00 | 790.00 | 775.00 | 790.00 | 714.50 | 6,092,300 |
| 2025-10-23 | 765.00 | 780.00 | 765.00 | 780.00 | 705.45 | 2,322,400 |
| 2025-10-22 | 770.00 | 775.00 | 765.00 | 770.00 | 696.41 | 2,298,000 |
| 2025-10-21 | 770.00 | 775.00 | 760.00 | 765.00 | 691.88 | 1,961,100 |
| 2025-10-20 | 755.00 | 775.00 | 750.00 | 770.00 | 696.41 | 4,018,200 |
| 2025-10-17 | 755.00 | 755.00 | 745.00 | 755.00 | 682.84 | 7,098,100 |
| 2025-10-16 | 750.00 | 755.00 | 745.00 | 755.00 | 682.84 | 4,256,000 |
| 2025-10-15 | 750.00 | 755.00 | 745.00 | 755.00 | 682.84 | 2,466,800 |
| 2025-10-14 | 750.00 | 760.00 | 750.00 | 750.00 | 678.32 | 2,718,800 |
| 2025-10-13 | 765.00 | 765.00 | 745.00 | 750.00 | 678.32 | 7,864,900 |
| 2025-10-10 | 770.00 | 770.00 | 760.00 | 770.00 | 696.41 | 2,976,100 |
| 2025-10-09 | 755.00 | 770.00 | 755.00 | 770.00 | 696.41 | 2,184,600 |
| 2025-10-08 | 760.00 | 765.00 | 755.00 | 755.00 | 682.84 | 2,548,900 |
| 2025-10-07 | 765.00 | 770.00 | 760.00 | 760.00 | 687.36 | 1,877,400 |
| 2025-10-06 | 765.00 | 770.00 | 760.00 | 765.00 | 691.88 | 5,107,100 |
| 2025-10-03 | 770.00 | 770.00 | 765.00 | 765.00 | 691.88 | 1,314,600 |
| 2025-10-02 | 765.00 | 770.00 | 760.00 | 765.00 | 691.88 | 2,714,700 |
| 2025-10-01 | 770.00 | 770.00 | 755.00 | 765.00 | 691.88 | 3,743,700 |
| 2025-09-30 | 770.00 | 770.00 | 765.00 | 765.00 | 691.88 | 1,495,500 |
| 2025-09-29 | 770.00 | 770.00 | 760.00 | 770.00 | 696.41 | 2,581,700 |
| 2025-09-26 | 770.00 | 770.00 | 765.00 | 770.00 | 696.41 | 3,644,200 |
| 2025-09-25 | 770.00 | 770.00 | 765.00 | 770.00 | 696.41 | 1,873,900 |
| 2025-09-24 | 770.00 | 775.00 | 765.00 | 770.00 | 696.41 | 3,739,100 |
| 2025-09-23 | 765.00 | 770.00 | 765.00 | 770.00 | 696.41 | 2,560,000 |
| 2025-09-22 | 760.00 | 765.00 | 760.00 | 765.00 | 691.88 | 2,453,500 |
| 2025-09-19 | 765.00 | 770.00 | 760.00 | 760.00 | 687.36 | 2,876,900 |
| 2025-09-18 | 770.00 | 770.00 | 765.00 | 765.00 | 691.88 | 2,435,200 |
| 2025-09-17 | 770.00 | 770.00 | 760.00 | 765.00 | 691.88 | 4,102,400 |
| 2025-09-16 | 770.00 | 770.00 | 765.00 | 770.00 | 696.41 | 2,557,500 |
| 2025-09-15 | 770.00 | 775.00 | 765.00 | 770.00 | 696.41 | 4,780,800 |
| 2025-09-12 | 770.00 | 775.00 | 765.00 | 770.00 | 696.41 | 7,641,800 |
| 2025-09-11 | 770.00 | 775.00 | 765.00 | 770.00 | 696.41 | 4,895,600 |
| 2025-09-10 | 765.00 | 770.00 | 760.00 | 765.00 | 691.88 | 3,562,300 |
| 2025-09-09 | 765.00 | 765.00 | 750.00 | 765.00 | 691.88 | 5,548,600 |
| 2025-09-08 | 775.00 | 780.00 | 765.00 | 765.00 | 691.88 | 13,824,400 |
| 2025-09-05 | 775.00 | 775.00 | 775.00 | 775.00 | 700.93 | 0 |
| 2025-09-04 | 775.00 | 785.00 | 770.00 | 775.00 | 700.93 | 7,256,900 |
| 2025-09-03 | 780.00 | 785.00 | 775.00 | 775.00 | 700.93 | 5,370,400 |
| 2025-09-02 | 785.00 | 790.00 | 775.00 | 780.00 | 705.45 | 5,751,200 |
| 2025-09-01 | 780.00 | 785.00 | 750.00 | 780.00 | 705.45 | 5,498,800 |
| 2025-08-29 | 795.00 | 800.00 | 785.00 | 790.00 | 714.50 | 3,974,300 |
| 2025-08-28 | 795.00 | 800.00 | 795.00 | 795.00 | 719.02 | 2,712,500 |
| 2025-08-27 | 800.00 | 800.00 | 790.00 | 795.00 | 719.02 | 3,212,800 |
| 2025-08-26 | 805.00 | 805.00 | 795.00 | 800.00 | 723.54 | 2,713,600 |
| 2025-08-25 | 805.00 | 805.00 | 795.00 | 800.00 | 723.54 | 3,997,400 |
| 2025-08-22 | 800.00 | 805.00 | 795.00 | 800.00 | 723.54 | 1,494,700 |
| 2025-08-21 | 800.00 | 810.00 | 795.00 | 800.00 | 723.54 | 2,632,600 |
| 2025-08-20 | 790.00 | 800.00 | 790.00 | 800.00 | 723.54 | 2,977,500 |
| 2025-08-19 | 795.00 | 800.00 | 790.00 | 790.00 | 714.50 | 3,461,000 |
| 2025-08-18 | 795.00 | 795.00 | 795.00 | 795.00 | 719.02 | 0 |
| 2025-08-15 | 790.00 | 800.00 | 785.00 | 795.00 | 719.02 | 3,015,600 |
| 2025-08-14 | 790.00 | 800.00 | 790.00 | 790.00 | 714.50 | 2,198,600 |
| 2025-08-13 | 790.00 | 800.00 | 790.00 | 790.00 | 714.50 | 4,015,900 |
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.