Bank Jabar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 840.00 | 860.00 | 840.00 | 860.00 | 777.81 | 10,535,700 |
| 2025-05-09 | 850.00 | 850.00 | 835.00 | 835.00 | 755.19 | 5,452,800 |
| 2025-05-08 | 855.00 | 860.00 | 840.00 | 845.00 | 764.24 | 9,085,400 |
| 2025-05-07 | 855.00 | 860.00 | 855.00 | 855.00 | 773.28 | 4,496,900 |
| 2025-05-06 | 850.00 | 855.00 | 845.00 | 855.00 | 773.28 | 4,775,800 |
| 2025-05-05 | 845.00 | 855.00 | 845.00 | 850.00 | 768.76 | 6,204,900 |
| 2025-05-02 | 865.00 | 870.00 | 845.00 | 845.00 | 764.24 | 11,153,400 |
| 2025-04-30 | 865.00 | 865.00 | 850.00 | 865.00 | 782.33 | 8,291,900 |
| 2025-04-29 | 875.00 | 875.00 | 860.00 | 860.00 | 777.81 | 8,053,000 |
| 2025-04-28 | 880.00 | 880.00 | 865.00 | 870.00 | 786.85 | 25,600,500 |
| 2025-04-25 | 960.00 | 965.00 | 945.00 | 955.00 | 786.62 | 45,372,700 |
| 2025-04-24 | 935.00 | 960.00 | 930.00 | 960.00 | 790.74 | 32,977,100 |
| 2025-04-23 | 910.00 | 930.00 | 905.00 | 930.00 | 766.03 | 21,376,200 |
| 2025-04-22 | 905.00 | 910.00 | 895.00 | 905.00 | 745.44 | 13,420,400 |
| 2025-04-21 | 885.00 | 910.00 | 885.00 | 895.00 | 737.20 | 14,366,800 |
| 2025-04-17 | 895.00 | 900.00 | 880.00 | 880.00 | 724.85 | 18,224,800 |
| 2025-04-16 | 895.00 | 900.00 | 870.00 | 875.00 | 720.73 | 14,081,100 |
| 2025-04-15 | 900.00 | 905.00 | 875.00 | 885.00 | 728.97 | 12,975,700 |
| 2025-04-14 | 845.00 | 890.00 | 845.00 | 890.00 | 733.08 | 8,885,000 |
| 2025-04-11 | 815.00 | 840.00 | 810.00 | 835.00 | 687.78 | 4,303,500 |
| 2025-04-10 | 815.00 | 830.00 | 805.00 | 815.00 | 671.31 | 3,741,100 |
| 2025-04-09 | 775.00 | 800.00 | 775.00 | 780.00 | 642.48 | 5,623,200 |
| 2025-04-08 | 770.00 | 790.00 | 745.00 | 775.00 | 638.36 | 9,811,300 |
| 2025-03-27 | 810.00 | 830.00 | 805.00 | 830.00 | 683.66 | 3,567,200 |
| 2025-03-26 | 785.00 | 820.00 | 785.00 | 810.00 | 667.19 | 6,242,100 |
| 2025-03-25 | 775.00 | 780.00 | 765.00 | 780.00 | 642.48 | 3,442,700 |
| 2025-03-24 | 770.00 | 785.00 | 760.00 | 775.00 | 638.36 | 4,766,700 |
| 2025-03-21 | 770.00 | 775.00 | 755.00 | 770.00 | 634.24 | 3,162,000 |
| 2025-03-20 | 770.00 | 775.00 | 765.00 | 765.00 | 630.12 | 1,628,400 |
| 2025-03-19 | 760.00 | 770.00 | 750.00 | 770.00 | 634.24 | 4,569,400 |
| 2025-03-18 | 770.00 | 770.00 | 735.00 | 755.00 | 621.89 | 5,924,200 |
| 2025-03-17 | 765.00 | 775.00 | 760.00 | 770.00 | 634.24 | 1,748,100 |
| 2025-03-14 | 760.00 | 770.00 | 750.00 | 765.00 | 630.12 | 3,800,500 |
| 2025-03-13 | 770.00 | 780.00 | 760.00 | 765.00 | 630.12 | 2,743,700 |
| 2025-03-12 | 770.00 | 785.00 | 765.00 | 780.00 | 642.48 | 4,772,300 |
| 2025-03-11 | 750.00 | 770.00 | 745.00 | 770.00 | 634.24 | 5,193,200 |
| 2025-03-10 | 765.00 | 770.00 | 745.00 | 770.00 | 634.24 | 7,626,000 |
| 2025-03-07 | 760.00 | 780.00 | 750.00 | 765.00 | 630.12 | 6,841,000 |
| 2025-03-06 | 765.00 | 785.00 | 755.00 | 755.00 | 621.89 | 7,428,200 |
| 2025-03-05 | 750.00 | 775.00 | 735.00 | 760.00 | 626.00 | 10,314,500 |
| 2025-03-04 | 760.00 | 760.00 | 730.00 | 745.00 | 613.65 | 6,266,500 |
| 2025-03-03 | 725.00 | 755.00 | 725.00 | 755.00 | 621.89 | 18,581,900 |
| 2025-02-28 | 800.00 | 800.00 | 710.00 | 710.00 | 584.82 | 63,911,800 |
| 2025-02-27 | 825.00 | 835.00 | 795.00 | 795.00 | 654.83 | 7,100,400 |
| 2025-02-26 | 850.00 | 860.00 | 820.00 | 820.00 | 675.43 | 7,788,600 |
| 2025-02-25 | 870.00 | 880.00 | 850.00 | 850.00 | 700.14 | 6,012,500 |
| 2025-02-24 | 895.00 | 900.00 | 870.00 | 870.00 | 716.61 | 5,552,300 |
| 2025-02-21 | 895.00 | 895.00 | 885.00 | 895.00 | 737.20 | 2,906,200 |
| 2025-02-20 | 905.00 | 905.00 | 890.00 | 890.00 | 733.08 | 7,128,300 |
| 2025-02-19 | 915.00 | 920.00 | 895.00 | 900.00 | 741.32 | 8,486,500 |
| 2025-02-18 | 910.00 | 925.00 | 910.00 | 915.00 | 753.68 | 5,147,000 |
| 2025-02-17 | 910.00 | 915.00 | 910.00 | 915.00 | 753.68 | 6,763,000 |
| 2025-02-14 | 915.00 | 920.00 | 910.00 | 910.00 | 749.56 | 1,305,700 |
| 2025-02-13 | 910.00 | 915.00 | 905.00 | 915.00 | 753.68 | 905,300 |
| 2025-02-12 | 905.00 | 920.00 | 905.00 | 910.00 | 749.56 | 2,569,900 |
| 2025-02-11 | 915.00 | 920.00 | 905.00 | 910.00 | 749.56 | 1,839,500 |
| 2025-02-10 | 920.00 | 925.00 | 910.00 | 915.00 | 753.68 | 1,370,400 |
| 2025-02-07 | 920.00 | 925.00 | 910.00 | 920.00 | 757.79 | 1,903,100 |
| 2025-02-06 | 935.00 | 940.00 | 915.00 | 920.00 | 757.79 | 2,628,900 |
| 2025-02-05 | 935.00 | 940.00 | 930.00 | 935.00 | 770.15 | 999,000 |
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.