Bank Jabar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 730.00 | 730.00 | 660.00 | 715.00 | 715.00 | 16,890,500 |
| 2026-10-15 | 750.00 | 750.00 | 730.00 | 750.00 | 750.00 | 8,278,700 |
| 2026-10-14 | 755.00 | 760.00 | 750.00 | 750.00 | 750.00 | 2,556,200 |
| 2026-10-13 | 745.00 | 755.00 | 740.00 | 755.00 | 755.00 | 4,026,100 |
| 2026-10-12 | 755.00 | 760.00 | 745.00 | 745.00 | 745.00 | 3,770,700 |
| 2026-10-09 | 755.00 | 760.00 | 750.00 | 755.00 | 755.00 | 1,137,100 |
| 2026-10-08 | 760.00 | 760.00 | 755.00 | 755.00 | 755.00 | 1,545,200 |
| 2026-10-07 | 760.00 | 765.00 | 755.00 | 760.00 | 760.00 | 2,396,800 |
| 2026-10-06 | 760.00 | 765.00 | 755.00 | 760.00 | 760.00 | 2,289,600 |
| 2026-10-05 | 755.00 | 760.00 | 750.00 | 760.00 | 760.00 | 3,307,300 |
| 2026-10-02 | 755.00 | 760.00 | 750.00 | 750.00 | 750.00 | 2,169,200 |
| 2026-10-01 | 760.00 | 765.00 | 750.00 | 755.00 | 755.00 | 3,495,000 |
| 2026-09-30 | 760.00 | 770.00 | 750.00 | 760.00 | 760.00 | 6,007,300 |
| 2026-09-29 | 755.00 | 760.00 | 745.00 | 760.00 | 760.00 | 4,477,700 |
| 2026-09-28 | 755.00 | 765.00 | 750.00 | 755.00 | 755.00 | 4,044,600 |
| 2026-09-25 | 765.00 | 770.00 | 750.00 | 755.00 | 755.00 | 3,403,600 |
| 2026-09-24 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | 3,686,800 |
| 2026-09-23 | 760.00 | 770.00 | 760.00 | 765.00 | 765.00 | 3,388,800 |
| 2026-09-22 | 765.00 | 770.00 | 755.00 | 760.00 | 760.00 | 4,975,100 |
| 2026-09-21 | 765.00 | 770.00 | 750.00 | 765.00 | 765.00 | 18,320,200 |
| 2026-09-18 | 790.00 | 795.00 | 755.00 | 755.00 | 755.00 | 80,359,700 |
| 2026-09-17 | 790.00 | 795.00 | 790.00 | 795.00 | 795.00 | 1,022,100 |
| 2026-09-16 | 795.00 | 795.00 | 785.00 | 790.00 | 790.00 | 1,462,000 |
| 2026-09-15 | 795.00 | 795.00 | 790.00 | 795.00 | 795.00 | 993,700 |
| 2026-09-14 | 795.00 | 795.00 | 785.00 | 795.00 | 795.00 | 1,956,800 |
| 2026-09-11 | 795.00 | 795.00 | 785.00 | 795.00 | 795.00 | 1,653,900 |
| 2026-09-10 | 800.00 | 800.00 | 785.00 | 795.00 | 795.00 | 5,094,400 |
| 2026-09-09 | 800.00 | 810.00 | 790.00 | 800.00 | 800.00 | 5,875,500 |
| 2026-09-08 | 810.00 | 810.00 | 800.00 | 800.00 | 800.00 | 4,352,500 |
| 2026-09-07 | 805.00 | 810.00 | 800.00 | 805.00 | 805.00 | 3,818,600 |
| 2026-09-04 | 800.00 | 810.00 | 800.00 | 805.00 | 805.00 | 2,270,900 |
| 2026-09-03 | 795.00 | 810.00 | 795.00 | 800.00 | 800.00 | 3,873,100 |
| 2026-09-02 | 795.00 | 805.00 | 795.00 | 795.00 | 795.00 | 3,336,300 |
| 2026-09-01 | 795.00 | 800.00 | 790.00 | 795.00 | 795.00 | 3,027,100 |
| 2026-08-31 | 790.00 | 800.00 | 790.00 | 790.00 | 790.00 | 1,405,100 |
| 2026-08-28 | 790.00 | 795.00 | 785.00 | 790.00 | 790.00 | 1,347,000 |
| 2026-08-27 | 785.00 | 795.00 | 785.00 | 790.00 | 790.00 | 1,255,400 |
| 2026-08-26 | 790.00 | 795.00 | 785.00 | 785.00 | 785.00 | 1,427,900 |
| 2026-08-25 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0 |
| 2026-08-24 | 785.00 | 795.00 | 785.00 | 795.00 | 795.00 | 1,712,700 |
| 2026-08-21 | 790.00 | 795.00 | 785.00 | 790.00 | 790.00 | 1,641,600 |
| 2026-08-20 | 785.00 | 790.00 | 780.00 | 790.00 | 790.00 | 2,138,100 |
| 2026-08-19 | 790.00 | 790.00 | 785.00 | 785.00 | 785.00 | 2,006,100 |
| 2026-08-18 | 790.00 | 795.00 | 780.00 | 790.00 | 790.00 | 2,815,100 |
| 2026-08-17 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2026-08-14 | 790.00 | 790.00 | 785.00 | 790.00 | 790.00 | 445,600 |
| 2026-08-13 | 790.00 | 790.00 | 780.00 | 790.00 | 790.00 | 1,338,800 |
| 2026-08-12 | 785.00 | 790.00 | 780.00 | 785.00 | 785.00 | 1,234,200 |
| 2026-08-11 | 790.00 | 795.00 | 780.00 | 785.00 | 785.00 | 1,709,000 |
| 2026-08-10 | 790.00 | 795.00 | 785.00 | 795.00 | 795.00 | 2,007,700 |
| 2026-08-07 | 785.00 | 795.00 | 785.00 | 790.00 | 790.00 | 2,296,900 |
| 2026-08-06 | 790.00 | 790.00 | 785.00 | 785.00 | 785.00 | 1,601,900 |
| 2026-08-05 | 790.00 | 790.00 | 780.00 | 790.00 | 790.00 | 3,134,800 |
| 2026-08-04 | 790.00 | 795.00 | 785.00 | 790.00 | 790.00 | 2,392,000 |
| 2026-08-03 | 790.00 | 795.00 | 785.00 | 790.00 | 790.00 | 1,400,500 |
| 2026-07-31 | 785.00 | 790.00 | 780.00 | 790.00 | 790.00 | 2,233,200 |
| 2026-07-30 | 780.00 | 790.00 | 775.00 | 775.00 | 775.00 | 2,986,800 |
| 2026-07-29 | 785.00 | 785.00 | 770.00 | 780.00 | 780.00 | 754,900 |
| 2026-07-28 | 775.00 | 785.00 | 770.00 | 785.00 | 785.00 | 2,201,500 |
| 2026-07-27 | 785.00 | 785.00 | 770.00 | 775.00 | 775.00 | 1,799,100 |
Page 1 of 21 · 1,215 trading daysOlder →
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.