PT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk (BJBR.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
As of 02:38PM WIB. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 1,005.00 | 1,388,100 |
| May 06, 2024 | 1,005.00 | 1,015.00 | 1,000.00 | 1,005.00 | 1,005.00 | 2,946,800 |
| May 03, 2024 | 1,010.00 | 1,015.00 | 1,005.00 | 1,005.00 | 1,005.00 | 3,311,900 |
| May 02, 2024 | 1,020.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | 7,264,800 |
| Apr 30, 2024 | 1,030.00 | 1,035.00 | 995.00 | 1,015.00 | 1,015.00 | 15,434,900 |
| Apr 29, 2024 | 1,010.00 | 1,030.00 | 995.00 | 1,030.00 | 1,030.00 | 8,665,200 |
| Apr 26, 2024 | 1,015.00 | 1,020.00 | 995.00 | 1,005.00 | 1,005.00 | 5,822,200 |
| Apr 25, 2024 | 1,020.00 | 1,040.00 | 1,000.00 | 1,010.00 | 1,010.00 | 7,021,700 |
| Apr 24, 2024 | 1,060.00 | 1,060.00 | 1,020.00 | 1,030.00 | 1,030.00 | 5,097,300 |
| Apr 23, 2024 | 1,060.00 | 1,065.00 | 1,045.00 | 1,050.00 | 1,050.00 | 3,237,400 |
| Apr 22, 2024 | 1,080.00 | 1,090.00 | 1,045.00 | 1,055.00 | 1,055.00 | 4,786,200 |
| Apr 19, 2024 | 1,140.00 | 1,140.00 | 1,070.00 | 1,075.00 | 1,075.00 | 12,803,900 |
| Apr 19, 2024 | 95.05 Dividend | |||||
| Apr 18, 2024 | 1,195.00 | 1,200.00 | 1,190.00 | 1,195.00 | 1,099.95 | 11,608,100 |
| Apr 17, 2024 | 1,205.00 | 1,205.00 | 1,190.00 | 1,195.00 | 1,099.95 | 8,676,600 |
| Apr 16, 2024 | 1,215.00 | 1,225.00 | 1,190.00 | 1,205.00 | 1,109.15 | 9,277,000 |
| Apr 05, 2024 | 1,220.00 | 1,225.00 | 1,210.00 | 1,215.00 | 1,118.36 | 2,402,100 |
| Apr 04, 2024 | 1,210.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,122.96 | 4,741,100 |
| Apr 03, 2024 | 1,215.00 | 1,225.00 | 1,205.00 | 1,205.00 | 1,109.15 | 4,079,100 |
| Apr 02, 2024 | 1,210.00 | 1,215.00 | 1,195.00 | 1,210.00 | 1,113.76 | 5,115,800 |
| Apr 01, 2024 | 1,210.00 | 1,250.00 | 1,195.00 | 1,210.00 | 1,113.76 | 3,961,300 |
| Mar 28, 2024 | 1,215.00 | 1,215.00 | 1,205.00 | 1,210.00 | 1,113.76 | 2,751,900 |
| Mar 27, 2024 | 1,220.00 | 1,220.00 | 1,210.00 | 1,215.00 | 1,118.36 | 2,768,100 |
| Mar 26, 2024 | 1,220.00 | 1,220.00 | 1,210.00 | 1,220.00 | 1,122.96 | 2,578,800 |
| Mar 25, 2024 | 1,220.00 | 1,220.00 | 1,205.00 | 1,215.00 | 1,118.36 | 3,598,300 |
| Mar 22, 2024 | 1,200.00 | 1,205.00 | 1,200.00 | 1,205.00 | 1,109.15 | 2,210,100 |
| Mar 21, 2024 | 1,200.00 | 1,205.00 | 1,195.00 | 1,200.00 | 1,104.55 | 2,170,500 |
| Mar 20, 2024 | 1,200.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,104.55 | 2,053,400 |
| Mar 19, 2024 | 1,205.00 | 1,205.00 | 1,190.00 | 1,195.00 | 1,099.95 | 2,428,000 |
| Mar 18, 2024 | 1,195.00 | 1,205.00 | 1,190.00 | 1,200.00 | 1,104.55 | 1,718,400 |
| Mar 15, 2024 | 1,195.00 | 1,205.00 | 1,190.00 | 1,195.00 | 1,099.95 | 2,454,900 |
| Mar 14, 2024 | 1,190.00 | 1,200.00 | 1,190.00 | 1,195.00 | 1,099.95 | 1,118,400 |
| Mar 13, 2024 | 1,195.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,095.35 | 2,709,100 |
| Mar 08, 2024 | 1,195.00 | 1,205.00 | 1,195.00 | 1,195.00 | 1,099.95 | 1,641,400 |
| Mar 07, 2024 | 1,200.00 | 1,200.00 | 1,190.00 | 1,195.00 | 1,099.95 | 1,233,400 |
| Mar 06, 2024 | 1,185.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,104.55 | 1,584,400 |
| Mar 05, 2024 | 1,210.00 | 1,210.00 | 1,170.00 | 1,185.00 | 1,090.75 | 3,936,800 |
| Mar 04, 2024 | 1,210.00 | 1,215.00 | 1,190.00 | 1,195.00 | 1,099.95 | 3,300,300 |
| Mar 01, 2024 | 1,205.00 | 1,215.00 | 1,200.00 | 1,205.00 | 1,109.15 | 1,505,600 |
| Feb 29, 2024 | 1,220.00 | 1,220.00 | 1,205.00 | 1,205.00 | 1,109.15 | 2,945,300 |
| Feb 28, 2024 | 1,210.00 | 1,220.00 | 1,205.00 | 1,220.00 | 1,122.96 | 1,813,100 |
| Feb 27, 2024 | 1,210.00 | 1,215.00 | 1,205.00 | 1,210.00 | 1,113.76 | 1,713,100 |
| Feb 26, 2024 | 1,220.00 | 1,220.00 | 1,205.00 | 1,210.00 | 1,113.76 | 2,006,000 |
| Feb 23, 2024 | 1,215.00 | 1,220.00 | 1,210.00 | 1,215.00 | 1,118.36 | 2,522,600 |
| Feb 22, 2024 | 1,225.00 | 1,225.00 | 1,210.00 | 1,215.00 | 1,118.36 | 1,562,000 |
| Feb 21, 2024 | 1,220.00 | 1,230.00 | 1,205.00 | 1,225.00 | 1,127.56 | 2,819,800 |
| Feb 20, 2024 | 1,210.00 | 1,230.00 | 1,205.00 | 1,220.00 | 1,122.96 | 4,798,300 |
| Feb 19, 2024 | 1,210.00 | 1,215.00 | 1,205.00 | 1,205.00 | 1,109.15 | 1,802,700 |
| Feb 16, 2024 | 1,200.00 | 1,215.00 | 1,200.00 | 1,205.00 | 1,109.15 | 1,864,400 |
| Feb 15, 2024 | 1,200.00 | 1,205.00 | 1,190.00 | 1,200.00 | 1,104.55 | 3,258,300 |
| Feb 13, 2024 | 1,200.00 | 1,200.00 | 1,175.00 | 1,190.00 | 1,095.35 | 3,223,500 |
| Feb 12, 2024 | 1,170.00 | 1,195.00 | 1,165.00 | 1,195.00 | 1,099.95 | 5,102,500 |
| Feb 07, 2024 | 1,170.00 | 1,170.00 | 1,165.00 | 1,170.00 | 1,076.94 | 1,125,600 |
| Feb 06, 2024 | 1,165.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,076.94 | 958,300 |
| Feb 05, 2024 | 1,160.00 | 1,175.00 | 1,160.00 | 1,160.00 | 1,067.73 | 2,037,400 |
| Feb 02, 2024 | 1,165.00 | 1,175.00 | 1,155.00 | 1,160.00 | 1,067.73 | 1,416,400 |
| Feb 01, 2024 | 1,165.00 | 1,180.00 | 1,155.00 | 1,155.00 | 1,063.13 | 2,581,900 |
| Jan 31, 2024 | 1,165.00 | 1,180.00 | 1,165.00 | 1,165.00 | 1,072.34 | 1,297,700 |
| Jan 30, 2024 | 1,175.00 | 1,185.00 | 1,165.00 | 1,165.00 | 1,072.34 | 2,175,500 |
| Jan 29, 2024 | 1,170.00 | 1,180.00 | 1,170.00 | 1,175.00 | 1,081.54 | 680,600 |
| Jan 26, 2024 | 1,170.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,076.94 | 958,600 |
| Jan 25, 2024 | 1,165.00 | 1,190.00 | 1,160.00 | 1,170.00 | 1,076.94 | 1,695,400 |
| Jan 24, 2024 | 1,175.00 | 1,180.00 | 1,155.00 | 1,165.00 | 1,072.34 | 2,244,800 |
| Jan 23, 2024 | 1,185.00 | 1,190.00 | 1,175.00 | 1,175.00 | 1,081.54 | 1,558,900 |
| Jan 22, 2024 | 1,190.00 | 1,195.00 | 1,180.00 | 1,190.00 | 1,095.35 | 1,621,000 |
| Jan 19, 2024 | 1,190.00 | 1,190.00 | 1,180.00 | 1,185.00 | 1,090.75 | 828,300 |
| Jan 18, 2024 | 1,185.00 | 1,195.00 | 1,185.00 | 1,190.00 | 1,095.35 | 751,300 |
| Jan 17, 2024 | 1,200.00 | 1,200.00 | 1,185.00 | 1,185.00 | 1,090.75 | 1,926,400 |
| Jan 16, 2024 | 1,195.00 | 1,200.00 | 1,190.00 | 1,195.00 | 1,099.95 | 1,430,000 |
| Jan 15, 2024 | 1,205.00 | 1,210.00 | 1,190.00 | 1,195.00 | 1,099.95 | 3,060,300 |
| Jan 12, 2024 | 1,190.00 | 1,205.00 | 1,190.00 | 1,205.00 | 1,109.15 | 2,261,100 |
| Jan 11, 2024 | 1,180.00 | 1,195.00 | 1,180.00 | 1,190.00 | 1,095.35 | 2,084,600 |
| Jan 10, 2024 | 1,185.00 | 1,185.00 | 1,180.00 | 1,180.00 | 1,086.14 | 847,300 |
| Jan 09, 2024 | 1,180.00 | 1,185.00 | 1,175.00 | 1,185.00 | 1,090.75 | 918,900 |
| Jan 08, 2024 | 1,180.00 | 1,190.00 | 1,175.00 | 1,180.00 | 1,086.14 | 1,868,200 |
| Jan 05, 2024 | 1,190.00 | 1,190.00 | 1,175.00 | 1,180.00 | 1,086.14 | 2,620,500 |
| Jan 04, 2024 | 1,180.00 | 1,185.00 | 1,170.00 | 1,185.00 | 1,090.75 | 2,333,100 |
| Jan 03, 2024 | 1,160.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,076.94 | 2,017,100 |
| Jan 02, 2024 | 1,150.00 | 1,165.00 | 1,145.00 | 1,160.00 | 1,067.73 | 1,536,300 |
| Dec 29, 2023 | 1,140.00 | 1,150.00 | 1,135.00 | 1,150.00 | 1,058.53 | 2,024,700 |
| Dec 28, 2023 | 1,130.00 | 1,140.00 | 1,125.00 | 1,140.00 | 1,049.32 | 1,919,500 |
| Dec 27, 2023 | 1,125.00 | 1,130.00 | 1,120.00 | 1,130.00 | 1,040.12 | 1,772,000 |
| Dec 22, 2023 | 1,125.00 | 1,130.00 | 1,120.00 | 1,125.00 | 1,035.52 | 444,700 |
| Dec 21, 2023 | 1,130.00 | 1,130.00 | 1,115.00 | 1,125.00 | 1,035.52 | 658,800 |
| Dec 20, 2023 | 1,125.00 | 1,130.00 | 1,120.00 | 1,125.00 | 1,035.52 | 632,800 |
| Dec 19, 2023 | 1,115.00 | 1,125.00 | 1,115.00 | 1,125.00 | 1,035.52 | 1,032,100 |
| Dec 18, 2023 | 1,115.00 | 1,125.00 | 1,110.00 | 1,115.00 | 1,026.31 | 1,653,400 |
| Dec 15, 2023 | 1,115.00 | 1,125.00 | 1,105.00 | 1,105.00 | 1,017.11 | 3,224,600 |
| Dec 14, 2023 | 1,120.00 | 1,125.00 | 1,115.00 | 1,115.00 | 1,026.31 | 447,800 |
| Dec 13, 2023 | 1,125.00 | 1,125.00 | 1,115.00 | 1,115.00 | 1,026.31 | 573,000 |
| Dec 12, 2023 | 1,120.00 | 1,125.00 | 1,110.00 | 1,120.00 | 1,030.92 | 1,062,000 |
| Dec 11, 2023 | 1,125.00 | 1,135.00 | 1,115.00 | 1,120.00 | 1,030.92 | 1,025,200 |
| Dec 08, 2023 | 1,125.00 | 1,140.00 | 1,125.00 | 1,125.00 | 1,035.52 | 1,258,100 |
| Dec 07, 2023 | 1,125.00 | 1,145.00 | 1,120.00 | 1,125.00 | 1,035.52 | 1,877,900 |
| Dec 06, 2023 | 1,130.00 | 1,130.00 | 1,120.00 | 1,125.00 | 1,035.52 | 1,638,100 |
| Dec 05, 2023 | 1,130.00 | 1,135.00 | 1,125.00 | 1,130.00 | 1,040.12 | 435,600 |
| Dec 04, 2023 | 1,135.00 | 1,135.00 | 1,125.00 | 1,125.00 | 1,035.52 | 1,815,400 |
| Dec 01, 2023 | 1,130.00 | 1,135.00 | 1,120.00 | 1,130.00 | 1,040.12 | 1,287,100 |
| Nov 30, 2023 | 1,140.00 | 1,140.00 | 1,120.00 | 1,120.00 | 1,030.92 | 3,935,500 |
| Nov 29, 2023 | 1,130.00 | 1,145.00 | 1,125.00 | 1,140.00 | 1,049.32 | 1,034,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.