Bank Jabar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 935.00 | 940.00 | 935.00 | 935.00 | 770.15 | 979,600 |
| 2025-02-03 | 945.00 | 950.00 | 930.00 | 940.00 | 774.27 | 1,213,900 |
| 2025-01-31 | 945.00 | 950.00 | 940.00 | 940.00 | 774.27 | 958,400 |
| 2025-01-30 | 945.00 | 945.00 | 930.00 | 945.00 | 778.39 | 1,747,300 |
| 2025-01-24 | 950.00 | 955.00 | 945.00 | 945.00 | 778.39 | 1,122,300 |
| 2025-01-23 | 950.00 | 950.00 | 945.00 | 950.00 | 782.50 | 1,146,900 |
| 2025-01-22 | 950.00 | 950.00 | 945.00 | 945.00 | 778.39 | 1,313,600 |
| 2025-01-21 | 940.00 | 950.00 | 940.00 | 950.00 | 782.50 | 1,216,700 |
| 2025-01-20 | 935.00 | 945.00 | 935.00 | 940.00 | 774.27 | 1,374,000 |
| 2025-01-17 | 940.00 | 940.00 | 930.00 | 935.00 | 770.15 | 1,004,600 |
| 2025-01-16 | 930.00 | 940.00 | 930.00 | 940.00 | 774.27 | 1,201,400 |
| 2025-01-15 | 920.00 | 930.00 | 910.00 | 930.00 | 766.03 | 707,100 |
| 2025-01-14 | 920.00 | 920.00 | 910.00 | 910.00 | 749.56 | 1,444,500 |
| 2025-01-13 | 925.00 | 930.00 | 915.00 | 920.00 | 757.79 | 930,000 |
| 2025-01-10 | 930.00 | 935.00 | 925.00 | 925.00 | 761.91 | 566,400 |
| 2025-01-09 | 935.00 | 935.00 | 930.00 | 930.00 | 766.03 | 422,400 |
| 2025-01-08 | 940.00 | 940.00 | 930.00 | 930.00 | 766.03 | 584,500 |
| 2025-01-07 | 930.00 | 940.00 | 920.00 | 940.00 | 774.27 | 1,450,100 |
| 2025-01-06 | 935.00 | 935.00 | 920.00 | 930.00 | 766.03 | 1,184,300 |
| 2025-01-03 | 925.00 | 940.00 | 920.00 | 930.00 | 766.03 | 1,641,100 |
| 2025-01-02 | 905.00 | 930.00 | 905.00 | 925.00 | 761.91 | 2,024,200 |
| 2024-12-30 | 920.00 | 920.00 | 910.00 | 910.00 | 749.56 | 2,288,500 |
| 2024-12-27 | 915.00 | 920.00 | 905.00 | 910.00 | 749.56 | 2,084,600 |
| 2024-12-24 | 910.00 | 920.00 | 905.00 | 910.00 | 749.56 | 1,963,200 |
| 2024-12-23 | 910.00 | 925.00 | 910.00 | 910.00 | 749.56 | 1,728,700 |
| 2024-12-20 | 915.00 | 920.00 | 905.00 | 905.00 | 745.44 | 3,034,600 |
| 2024-12-19 | 925.00 | 930.00 | 910.00 | 915.00 | 753.68 | 3,234,600 |
| 2024-12-18 | 930.00 | 940.00 | 925.00 | 925.00 | 761.91 | 2,796,500 |
| 2024-12-17 | 945.00 | 945.00 | 930.00 | 930.00 | 766.03 | 3,658,600 |
| 2024-12-16 | 945.00 | 950.00 | 940.00 | 945.00 | 778.39 | 2,091,800 |
| 2024-12-13 | 945.00 | 955.00 | 945.00 | 950.00 | 782.50 | 2,695,400 |
| 2024-12-12 | 950.00 | 960.00 | 950.00 | 955.00 | 786.62 | 681,900 |
| 2024-12-11 | 950.00 | 960.00 | 950.00 | 955.00 | 786.62 | 1,231,100 |
| 2024-12-10 | 950.00 | 955.00 | 945.00 | 950.00 | 782.50 | 1,212,600 |
| 2024-12-09 | 945.00 | 950.00 | 940.00 | 950.00 | 782.50 | 1,493,500 |
| 2024-12-06 | 950.00 | 950.00 | 935.00 | 940.00 | 774.27 | 3,002,700 |
| 2024-12-05 | 950.00 | 950.00 | 940.00 | 945.00 | 778.39 | 980,000 |
| 2024-12-04 | 940.00 | 950.00 | 935.00 | 940.00 | 774.27 | 3,583,900 |
| 2024-12-03 | 940.00 | 945.00 | 930.00 | 940.00 | 774.27 | 1,936,200 |
| 2024-12-02 | 945.00 | 950.00 | 935.00 | 940.00 | 774.27 | 2,775,100 |
| 2024-11-29 | 960.00 | 960.00 | 940.00 | 940.00 | 774.27 | 2,866,700 |
| 2024-11-28 | 955.00 | 960.00 | 950.00 | 950.00 | 782.50 | 588,100 |
| 2024-11-26 | 960.00 | 1,005.00 | 950.00 | 955.00 | 786.62 | 1,750,200 |
| 2024-11-25 | 950.00 | 965.00 | 945.00 | 960.00 | 790.74 | 2,923,000 |
| 2024-11-22 | 945.00 | 950.00 | 940.00 | 950.00 | 782.50 | 1,066,800 |
| 2024-11-21 | 945.00 | 950.00 | 940.00 | 940.00 | 774.27 | 2,137,200 |
| 2024-11-20 | 950.00 | 955.00 | 945.00 | 945.00 | 778.39 | 638,200 |
| 2024-11-19 | 940.00 | 950.00 | 940.00 | 950.00 | 782.50 | 765,500 |
| 2024-11-18 | 950.00 | 950.00 | 940.00 | 940.00 | 774.27 | 2,584,200 |
| 2024-11-15 | 955.00 | 960.00 | 940.00 | 945.00 | 778.39 | 2,518,800 |
| 2024-11-14 | 950.00 | 955.00 | 945.00 | 955.00 | 786.62 | 960,200 |
| 2024-11-13 | 945.00 | 955.00 | 945.00 | 950.00 | 782.50 | 2,051,500 |
| 2024-11-12 | 950.00 | 960.00 | 945.00 | 945.00 | 778.39 | 3,786,400 |
| 2024-11-11 | 960.00 | 960.00 | 940.00 | 945.00 | 778.39 | 6,927,400 |
| 2024-11-08 | 960.00 | 965.00 | 955.00 | 960.00 | 790.74 | 4,009,400 |
| 2024-11-07 | 960.00 | 970.00 | 955.00 | 960.00 | 790.74 | 2,971,600 |
| 2024-11-06 | 965.00 | 970.00 | 960.00 | 965.00 | 794.86 | 2,824,100 |
| 2024-11-05 | 965.00 | 975.00 | 960.00 | 970.00 | 798.98 | 2,477,700 |
| 2024-11-04 | 975.00 | 975.00 | 955.00 | 965.00 | 794.86 | 4,564,400 |
| 2024-11-01 | 980.00 | 980.00 | 965.00 | 965.00 | 794.86 | 3,706,200 |
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.