Bank Jabar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 780.00 | 795.00 | 775.00 | 790.00 | 714.50 | 5,711,200 |
| 2025-08-11 | 775.00 | 780.00 | 770.00 | 780.00 | 705.45 | 3,170,800 |
| 2025-08-08 | 775.00 | 780.00 | 770.00 | 775.00 | 700.93 | 3,568,700 |
| 2025-08-07 | 780.00 | 785.00 | 775.00 | 775.00 | 700.93 | 1,813,200 |
| 2025-08-06 | 780.00 | 785.00 | 775.00 | 780.00 | 705.45 | 2,115,200 |
| 2025-08-05 | 775.00 | 785.00 | 775.00 | 775.00 | 700.93 | 4,046,700 |
| 2025-08-04 | 785.00 | 785.00 | 770.00 | 775.00 | 700.93 | 5,122,500 |
| 2025-08-01 | 785.00 | 790.00 | 780.00 | 785.00 | 709.97 | 4,423,900 |
| 2025-07-31 | 800.00 | 805.00 | 780.00 | 785.00 | 709.97 | 11,348,200 |
| 2025-07-30 | 805.00 | 810.00 | 800.00 | 800.00 | 723.54 | 9,696,600 |
| 2025-07-29 | 820.00 | 820.00 | 810.00 | 815.00 | 737.11 | 5,546,000 |
| 2025-07-28 | 815.00 | 820.00 | 810.00 | 820.00 | 741.63 | 2,911,300 |
| 2025-07-25 | 820.00 | 820.00 | 810.00 | 815.00 | 737.11 | 3,513,200 |
| 2025-07-24 | 815.00 | 830.00 | 810.00 | 820.00 | 741.63 | 6,009,500 |
| 2025-07-23 | 815.00 | 815.00 | 810.00 | 815.00 | 737.11 | 2,793,400 |
| 2025-07-22 | 815.00 | 820.00 | 810.00 | 815.00 | 737.11 | 2,066,300 |
| 2025-07-21 | 820.00 | 825.00 | 810.00 | 810.00 | 732.58 | 1,471,300 |
| 2025-07-18 | 815.00 | 825.00 | 810.00 | 820.00 | 741.63 | 3,176,900 |
| 2025-07-17 | 810.00 | 815.00 | 805.00 | 810.00 | 732.58 | 3,151,800 |
| 2025-07-16 | 810.00 | 810.00 | 805.00 | 805.00 | 728.06 | 3,456,800 |
| 2025-07-15 | 810.00 | 810.00 | 805.00 | 810.00 | 732.58 | 1,556,900 |
| 2025-07-14 | 815.00 | 820.00 | 805.00 | 810.00 | 732.58 | 3,252,800 |
| 2025-07-11 | 815.00 | 825.00 | 810.00 | 815.00 | 737.11 | 2,128,000 |
| 2025-07-10 | 810.00 | 815.00 | 805.00 | 810.00 | 732.58 | 1,691,800 |
| 2025-07-09 | 805.00 | 810.00 | 800.00 | 805.00 | 728.06 | 1,456,900 |
| 2025-07-08 | 800.00 | 805.00 | 800.00 | 800.00 | 723.54 | 2,061,300 |
| 2025-07-07 | 800.00 | 805.00 | 800.00 | 800.00 | 723.54 | 992,400 |
| 2025-07-04 | 805.00 | 810.00 | 800.00 | 800.00 | 723.54 | 3,118,100 |
| 2025-07-03 | 805.00 | 805.00 | 800.00 | 805.00 | 728.06 | 1,596,000 |
| 2025-07-02 | 805.00 | 810.00 | 800.00 | 805.00 | 728.06 | 1,614,000 |
| 2025-07-01 | 810.00 | 815.00 | 805.00 | 805.00 | 728.06 | 2,490,300 |
| 2025-06-30 | 805.00 | 815.00 | 800.00 | 810.00 | 732.58 | 3,151,600 |
| 2025-06-26 | 805.00 | 815.00 | 795.00 | 805.00 | 728.06 | 4,701,900 |
| 2025-06-25 | 810.00 | 810.00 | 800.00 | 800.00 | 723.54 | 1,695,200 |
| 2025-06-24 | 805.00 | 815.00 | 800.00 | 805.00 | 728.06 | 2,991,600 |
| 2025-06-23 | 805.00 | 805.00 | 790.00 | 800.00 | 723.54 | 6,045,100 |
| 2025-06-20 | 820.00 | 820.00 | 805.00 | 805.00 | 728.06 | 19,815,600 |
| 2025-06-19 | 835.00 | 835.00 | 815.00 | 820.00 | 741.63 | 7,617,700 |
| 2025-06-18 | 840.00 | 840.00 | 830.00 | 835.00 | 755.19 | 1,600,300 |
| 2025-06-17 | 835.00 | 840.00 | 830.00 | 835.00 | 755.19 | 1,983,000 |
| 2025-06-16 | 835.00 | 840.00 | 830.00 | 835.00 | 755.19 | 3,577,400 |
| 2025-06-13 | 845.00 | 845.00 | 835.00 | 835.00 | 755.19 | 2,183,700 |
| 2025-06-12 | 845.00 | 845.00 | 835.00 | 845.00 | 764.24 | 3,374,500 |
| 2025-06-11 | 845.00 | 850.00 | 835.00 | 845.00 | 764.24 | 2,608,400 |
| 2025-06-10 | 835.00 | 850.00 | 835.00 | 845.00 | 764.24 | 3,644,300 |
| 2025-06-05 | 845.00 | 850.00 | 835.00 | 835.00 | 755.19 | 3,059,400 |
| 2025-06-04 | 840.00 | 855.00 | 835.00 | 845.00 | 764.24 | 6,509,400 |
| 2025-06-03 | 845.00 | 845.00 | 835.00 | 840.00 | 759.72 | 3,811,300 |
| 2025-06-02 | 855.00 | 855.00 | 840.00 | 845.00 | 764.24 | 5,073,700 |
| 2025-05-28 | 860.00 | 860.00 | 850.00 | 850.00 | 768.76 | 3,995,800 |
| 2025-05-27 | 860.00 | 865.00 | 855.00 | 855.00 | 773.28 | 3,608,300 |
| 2025-05-26 | 875.00 | 875.00 | 860.00 | 860.00 | 777.81 | 5,386,800 |
| 2025-05-23 | 870.00 | 880.00 | 870.00 | 875.00 | 791.37 | 2,329,400 |
| 2025-05-22 | 875.00 | 880.00 | 865.00 | 875.00 | 791.37 | 5,548,700 |
| 2025-05-21 | 875.00 | 880.00 | 865.00 | 875.00 | 791.37 | 6,394,800 |
| 2025-05-20 | 875.00 | 880.00 | 870.00 | 875.00 | 791.37 | 9,571,300 |
| 2025-05-19 | 875.00 | 880.00 | 865.00 | 875.00 | 791.37 | 5,771,600 |
| 2025-05-16 | 875.00 | 880.00 | 865.00 | 870.00 | 786.85 | 6,569,300 |
| 2025-05-15 | 860.00 | 875.00 | 860.00 | 875.00 | 791.37 | 12,442,300 |
| 2025-05-14 | 840.00 | 860.00 | 840.00 | 860.00 | 777.81 | 10,535,700 |
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.