Singapore markets closed

PT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk (BJBR.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
1,210.00-5.00 (-0.41%)
At close: 04:14PM WIB
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241,215.001,215.001,205.001,210.001,210.002,751,900
27 Mar 20241,220.001,220.001,210.001,215.001,215.002,768,100
26 Mar 20241,220.001,220.001,210.001,220.001,220.002,578,800
25 Mar 20241,220.001,220.001,205.001,215.001,215.003,598,300
22 Mar 20241,200.001,205.001,200.001,205.001,205.002,210,100
21 Mar 20241,200.001,205.001,195.001,200.001,200.002,170,500
20 Mar 20241,200.001,200.001,190.001,200.001,200.002,053,400
19 Mar 20241,205.001,205.001,190.001,195.001,195.002,428,000
18 Mar 20241,195.001,205.001,190.001,200.001,200.001,718,400
15 Mar 20241,195.001,205.001,190.001,195.001,195.002,454,900
14 Mar 20241,190.001,200.001,190.001,195.001,195.001,118,400
13 Mar 20241,195.001,200.001,190.001,190.001,190.002,709,100
08 Mar 20241,195.001,205.001,195.001,195.001,195.001,641,400
07 Mar 20241,200.001,200.001,190.001,195.001,195.001,233,400
06 Mar 20241,185.001,200.001,180.001,200.001,200.001,584,400
05 Mar 20241,210.001,210.001,170.001,185.001,185.003,936,800
04 Mar 20241,210.001,215.001,190.001,195.001,195.003,300,300
01 Mar 20241,205.001,215.001,200.001,205.001,205.001,505,600
29 Feb 20241,220.001,220.001,205.001,205.001,205.002,945,300
28 Feb 20241,210.001,220.001,205.001,220.001,220.001,813,100
27 Feb 20241,210.001,215.001,205.001,210.001,210.001,713,100
26 Feb 20241,220.001,220.001,205.001,210.001,210.002,006,000
23 Feb 20241,215.001,220.001,210.001,215.001,215.002,522,600
22 Feb 20241,225.001,225.001,210.001,215.001,215.001,562,000
21 Feb 20241,220.001,230.001,205.001,225.001,225.002,819,800
20 Feb 20241,210.001,230.001,205.001,220.001,220.004,798,300
19 Feb 20241,210.001,215.001,205.001,205.001,205.001,802,700
16 Feb 20241,200.001,215.001,200.001,205.001,205.001,864,400
15 Feb 20241,200.001,205.001,190.001,200.001,200.003,258,300
13 Feb 20241,200.001,200.001,175.001,190.001,190.003,223,500
12 Feb 20241,170.001,195.001,165.001,195.001,195.005,102,500
07 Feb 20241,170.001,170.001,165.001,170.001,170.001,125,600
06 Feb 20241,165.001,170.001,160.001,170.001,170.00958,300
05 Feb 20241,160.001,175.001,160.001,160.001,160.002,037,400
02 Feb 20241,165.001,175.001,155.001,160.001,160.001,416,400
01 Feb 20241,165.001,180.001,155.001,155.001,155.002,581,900
31 Jan 20241,165.001,180.001,165.001,165.001,165.001,297,700
30 Jan 20241,175.001,185.001,165.001,165.001,165.002,175,500
29 Jan 20241,170.001,180.001,170.001,175.001,175.00680,600
26 Jan 20241,170.001,180.001,160.001,170.001,170.00958,600
25 Jan 20241,165.001,190.001,160.001,170.001,170.001,695,400
24 Jan 20241,175.001,180.001,155.001,165.001,165.002,244,800
23 Jan 20241,185.001,190.001,175.001,175.001,175.001,558,900
22 Jan 20241,190.001,195.001,180.001,190.001,190.001,621,000
19 Jan 20241,190.001,190.001,180.001,185.001,185.00828,300
18 Jan 20241,185.001,195.001,185.001,190.001,190.00751,300
17 Jan 20241,200.001,200.001,185.001,185.001,185.001,926,400
16 Jan 20241,195.001,200.001,190.001,195.001,195.001,430,000
15 Jan 20241,205.001,210.001,190.001,195.001,195.003,060,300
12 Jan 20241,190.001,205.001,190.001,205.001,205.002,261,100
11 Jan 20241,180.001,195.001,180.001,190.001,190.002,084,600
10 Jan 20241,185.001,185.001,180.001,180.001,180.00847,300
09 Jan 20241,180.001,185.001,175.001,185.001,185.00918,900
08 Jan 20241,180.001,190.001,175.001,180.001,180.001,868,200
05 Jan 20241,190.001,190.001,175.001,180.001,180.002,620,500
04 Jan 20241,180.001,185.001,170.001,185.001,185.002,333,100
03 Jan 20241,160.001,180.001,160.001,170.001,170.002,017,100
02 Jan 20241,150.001,165.001,145.001,160.001,160.001,536,300
29 Dec 20231,140.001,150.001,135.001,150.001,150.002,024,700
28 Dec 20231,130.001,140.001,125.001,140.001,140.001,919,500
27 Dec 20231,125.001,130.001,120.001,130.001,130.001,772,000
22 Dec 20231,125.001,130.001,120.001,125.001,125.00444,700
21 Dec 20231,130.001,130.001,115.001,125.001,125.00658,800
20 Dec 20231,125.001,130.001,120.001,125.001,125.00632,800
19 Dec 20231,115.001,125.001,115.001,125.001,125.001,032,100
18 Dec 20231,115.001,125.001,110.001,115.001,115.001,653,400
15 Dec 20231,115.001,125.001,105.001,105.001,105.003,224,600
14 Dec 20231,120.001,125.001,115.001,115.001,115.00447,800
13 Dec 20231,125.001,125.001,115.001,115.001,115.00573,000
12 Dec 20231,120.001,125.001,110.001,120.001,120.001,062,000
11 Dec 20231,125.001,135.001,115.001,120.001,120.001,025,200
08 Dec 20231,125.001,140.001,125.001,125.001,125.001,258,100
07 Dec 20231,125.001,145.001,120.001,125.001,125.001,877,900
06 Dec 20231,130.001,130.001,120.001,125.001,125.001,638,100
05 Dec 20231,130.001,135.001,125.001,130.001,130.00435,600
04 Dec 20231,135.001,135.001,125.001,125.001,125.001,815,400
01 Dec 20231,130.001,135.001,120.001,130.001,130.001,287,100
30 Nov 20231,140.001,140.001,120.001,120.001,120.003,935,500
29 Nov 20231,130.001,145.001,125.001,140.001,140.001,034,100
28 Nov 20231,120.001,140.001,120.001,130.001,130.002,458,100
27 Nov 20231,125.001,135.001,115.001,120.001,120.002,268,900
24 Nov 20231,125.001,125.001,115.001,120.001,120.002,463,600
23 Nov 20231,120.001,125.001,115.001,120.001,120.00841,600
22 Nov 20231,120.001,130.001,115.001,120.001,120.001,110,700
21 Nov 20231,115.001,125.001,110.001,125.001,125.001,682,500
20 Nov 20231,125.001,130.001,115.001,115.001,115.001,811,100
17 Nov 20231,130.001,130.001,115.001,120.001,120.002,458,800
16 Nov 20231,125.001,130.001,120.001,130.001,130.00254,400
15 Nov 20231,125.001,130.001,120.001,125.001,125.001,759,500
14 Nov 20231,125.001,125.001,120.001,125.001,125.00680,900
13 Nov 20231,135.001,135.001,120.001,125.001,125.001,933,800
10 Nov 20231,130.001,135.001,125.001,130.001,130.00577,300
09 Nov 20231,125.001,140.001,125.001,130.001,130.00525,700
08 Nov 20231,135.001,140.001,120.001,125.001,125.00799,600
07 Nov 20231,135.001,160.001,130.001,135.001,135.002,561,800
06 Nov 20231,130.001,145.001,125.001,135.001,135.001,085,900
03 Nov 20231,130.001,130.001,120.001,125.001,125.00558,200
02 Nov 20231,115.001,130.001,115.001,125.001,125.001,160,800
01 Nov 20231,135.001,135.001,110.001,115.001,115.002,237,100
31 Oct 20231,130.001,135.001,125.001,135.001,135.001,450,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...