Bank Jabar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 975.00 | 980.00 | 965.00 | 980.00 | 807.22 | 2,242,400 |
| 2024-10-30 | 975.00 | 980.00 | 965.00 | 975.00 | 803.10 | 3,505,100 |
| 2024-10-29 | 970.00 | 975.00 | 965.00 | 975.00 | 803.10 | 2,489,800 |
| 2024-10-28 | 985.00 | 990.00 | 965.00 | 970.00 | 798.98 | 3,283,500 |
| 2024-10-25 | 985.00 | 985.00 | 975.00 | 980.00 | 807.22 | 1,912,500 |
| 2024-10-24 | 985.00 | 990.00 | 975.00 | 985.00 | 811.33 | 1,896,900 |
| 2024-10-23 | 990.00 | 990.00 | 980.00 | 990.00 | 815.45 | 1,790,800 |
| 2024-10-22 | 980.00 | 990.00 | 975.00 | 990.00 | 815.45 | 4,864,700 |
| 2024-10-21 | 985.00 | 990.00 | 975.00 | 975.00 | 803.10 | 2,687,500 |
| 2024-10-18 | 985.00 | 990.00 | 980.00 | 985.00 | 811.33 | 1,687,500 |
| 2024-10-17 | 990.00 | 995.00 | 985.00 | 985.00 | 811.33 | 2,568,700 |
| 2024-10-16 | 990.00 | 990.00 | 980.00 | 990.00 | 815.45 | 1,628,000 |
| 2024-10-15 | 980.00 | 990.00 | 975.00 | 990.00 | 815.45 | 5,575,400 |
| 2024-10-14 | 975.00 | 980.00 | 975.00 | 980.00 | 807.22 | 725,600 |
| 2024-10-11 | 980.00 | 980.00 | 970.00 | 975.00 | 803.10 | 630,200 |
| 2024-10-10 | 975.00 | 980.00 | 970.00 | 975.00 | 803.10 | 1,022,000 |
| 2024-10-09 | 980.00 | 985.00 | 975.00 | 975.00 | 803.10 | 3,032,600 |
| 2024-10-08 | 975.00 | 980.00 | 965.00 | 980.00 | 807.22 | 3,229,300 |
| 2024-10-07 | 970.00 | 975.00 | 965.00 | 975.00 | 803.10 | 1,969,000 |
| 2024-10-04 | 965.00 | 970.00 | 965.00 | 970.00 | 798.98 | 1,149,100 |
| 2024-10-03 | 970.00 | 970.00 | 960.00 | 965.00 | 794.86 | 1,747,800 |
| 2024-10-02 | 970.00 | 975.00 | 965.00 | 965.00 | 794.86 | 1,799,700 |
| 2024-10-01 | 965.00 | 975.00 | 965.00 | 970.00 | 798.98 | 3,192,900 |
| 2024-09-30 | 985.00 | 985.00 | 960.00 | 965.00 | 794.86 | 4,904,800 |
| 2024-09-27 | 975.00 | 980.00 | 960.00 | 975.00 | 803.10 | 11,468,700 |
| 2024-09-26 | 980.00 | 985.00 | 975.00 | 980.00 | 807.22 | 5,063,800 |
| 2024-09-25 | 990.00 | 995.00 | 970.00 | 980.00 | 807.22 | 24,931,200 |
| 2024-09-24 | 995.00 | 1,000.00 | 985.00 | 990.00 | 815.45 | 12,365,800 |
| 2024-09-23 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 819.57 | 6,485,800 |
| 2024-09-20 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 819.57 | 2,755,500 |
| 2024-09-19 | 995.00 | 1,005.00 | 995.00 | 1,000.00 | 823.69 | 4,025,100 |
| 2024-09-18 | 990.00 | 1,000.00 | 990.00 | 995.00 | 819.57 | 2,703,500 |
| 2024-09-17 | 995.00 | 1,000.00 | 985.00 | 990.00 | 815.45 | 7,893,100 |
| 2024-09-13 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 819.57 | 4,969,500 |
| 2024-09-12 | 995.00 | 1,000.00 | 990.00 | 995.00 | 819.57 | 2,568,100 |
| 2024-09-11 | 1,000.00 | 1,005.00 | 990.00 | 995.00 | 819.57 | 2,014,300 |
| 2024-09-10 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 823.69 | 916,400 |
| 2024-09-09 | 1,000.00 | 1,005.00 | 995.00 | 995.00 | 819.57 | 1,955,000 |
| 2024-09-06 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 823.69 | 2,103,200 |
| 2024-09-05 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 823.69 | 1,361,500 |
| 2024-09-04 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 823.69 | 674,500 |
| 2024-09-03 | 1,000.00 | 1,005.00 | 990.00 | 1,000.00 | 823.69 | 3,010,000 |
| 2024-09-02 | 995.00 | 1,005.00 | 995.00 | 1,000.00 | 823.69 | 1,984,600 |
| 2024-08-30 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 819.57 | 3,156,700 |
| 2024-08-29 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 823.69 | 1,619,900 |
| 2024-08-28 | 1,005.00 | 1,010.00 | 1,000.00 | 1,000.00 | 823.69 | 1,512,900 |
| 2024-08-27 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 827.81 | 2,455,800 |
| 2024-08-26 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 827.81 | 3,152,200 |
| 2024-08-23 | 995.00 | 1,005.00 | 990.00 | 1,000.00 | 823.69 | 3,529,000 |
| 2024-08-22 | 1,000.00 | 1,005.00 | 990.00 | 995.00 | 819.57 | 2,845,200 |
| 2024-08-21 | 1,000.00 | 1,015.00 | 1,000.00 | 1,000.00 | 823.69 | 3,486,100 |
| 2024-08-20 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 823.69 | 3,126,100 |
| 2024-08-19 | 995.00 | 1,000.00 | 990.00 | 990.00 | 815.45 | 1,695,200 |
| 2024-08-16 | 995.00 | 1,000.00 | 990.00 | 995.00 | 819.57 | 1,269,300 |
| 2024-08-15 | 995.00 | 1,000.00 | 990.00 | 995.00 | 819.57 | 1,066,500 |
| 2024-08-14 | 995.00 | 1,000.00 | 990.00 | 995.00 | 819.57 | 2,061,700 |
| 2024-08-13 | 985.00 | 1,000.00 | 985.00 | 995.00 | 819.57 | 1,059,100 |
| 2024-08-12 | 985.00 | 990.00 | 985.00 | 985.00 | 811.33 | 1,188,200 |
| 2024-08-09 | 980.00 | 990.00 | 980.00 | 985.00 | 811.33 | 986,900 |
| 2024-08-08 | 980.00 | 990.00 | 970.00 | 980.00 | 807.22 | 2,632,500 |
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.