Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,415.00 +230.02 (+0.35%) CMC Crypto 200
1,434.85 +10.75 (+0.76%)
PT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk (BJBR.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1,060.00 | 1,060.00 | 1,020.00 | 1,030.00 | 1,030.00 | 5,097,300 |
| 23 Apr 2024 | 1,060.00 | 1,065.00 | 1,045.00 | 1,050.00 | 1,050.00 | 3,237,400 |
| 22 Apr 2024 | 1,080.00 | 1,090.00 | 1,045.00 | 1,055.00 | 1,055.00 | 4,786,200 |
| 19 Apr 2024 | 1,140.00 | 1,140.00 | 1,070.00 | 1,075.00 | 1,075.00 | 12,803,900 |
| 19 Apr 2024 | 95.05 Dividend | |||||
| 18 Apr 2024 | 1,195.00 | 1,200.00 | 1,190.00 | 1,195.00 | 1,099.95 | 11,608,100 |
| 17 Apr 2024 | 1,205.00 | 1,205.00 | 1,190.00 | 1,195.00 | 1,099.95 | 8,676,600 |
| 16 Apr 2024 | 1,215.00 | 1,225.00 | 1,190.00 | 1,205.00 | 1,109.15 | 9,277,000 |
| 05 Apr 2024 | 1,220.00 | 1,225.00 | 1,210.00 | 1,215.00 | 1,118.36 | 2,402,100 |
| 04 Apr 2024 | 1,210.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,122.96 | 4,741,100 |
| 03 Apr 2024 | 1,215.00 | 1,225.00 | 1,205.00 | 1,205.00 | 1,109.15 | 4,079,100 |
| 02 Apr 2024 | 1,210.00 | 1,215.00 | 1,195.00 | 1,210.00 | 1,113.76 | 5,115,800 |
| 01 Apr 2024 | 1,210.00 | 1,250.00 | 1,195.00 | 1,210.00 | 1,113.76 | 3,961,300 |
| 28 Mar 2024 | 1,215.00 | 1,215.00 | 1,205.00 | 1,210.00 | 1,113.76 | 2,751,900 |
| 27 Mar 2024 | 1,220.00 | 1,220.00 | 1,210.00 | 1,215.00 | 1,118.36 | 2,768,100 |
| 26 Mar 2024 | 1,220.00 | 1,220.00 | 1,210.00 | 1,220.00 | 1,122.96 | 2,578,800 |
| 25 Mar 2024 | 1,220.00 | 1,220.00 | 1,205.00 | 1,215.00 | 1,118.36 | 3,598,300 |
| 22 Mar 2024 | 1,200.00 | 1,205.00 | 1,200.00 | 1,205.00 | 1,109.15 | 2,210,100 |
| 21 Mar 2024 | 1,200.00 | 1,205.00 | 1,195.00 | 1,200.00 | 1,104.55 | 2,170,500 |
| 20 Mar 2024 | 1,200.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,104.55 | 2,053,400 |
| 19 Mar 2024 | 1,205.00 | 1,205.00 | 1,190.00 | 1,195.00 | 1,099.95 | 2,428,000 |
| 18 Mar 2024 | 1,195.00 | 1,205.00 | 1,190.00 | 1,200.00 | 1,104.55 | 1,718,400 |
| 15 Mar 2024 | 1,195.00 | 1,205.00 | 1,190.00 | 1,195.00 | 1,099.95 | 2,454,900 |
| 14 Mar 2024 | 1,190.00 | 1,200.00 | 1,190.00 | 1,195.00 | 1,099.95 | 1,118,400 |
| 13 Mar 2024 | 1,195.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,095.35 | 2,709,100 |
| 08 Mar 2024 | 1,195.00 | 1,205.00 | 1,195.00 | 1,195.00 | 1,099.95 | 1,641,400 |
| 07 Mar 2024 | 1,200.00 | 1,200.00 | 1,190.00 | 1,195.00 | 1,099.95 | 1,233,400 |
| 06 Mar 2024 | 1,185.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,104.55 | 1,584,400 |
| 05 Mar 2024 | 1,210.00 | 1,210.00 | 1,170.00 | 1,185.00 | 1,090.75 | 3,936,800 |
| 04 Mar 2024 | 1,210.00 | 1,215.00 | 1,190.00 | 1,195.00 | 1,099.95 | 3,300,300 |
| 01 Mar 2024 | 1,205.00 | 1,215.00 | 1,200.00 | 1,205.00 | 1,109.15 | 1,505,600 |
| 29 Feb 2024 | 1,220.00 | 1,220.00 | 1,205.00 | 1,205.00 | 1,109.15 | 2,945,300 |
| 28 Feb 2024 | 1,210.00 | 1,220.00 | 1,205.00 | 1,220.00 | 1,122.96 | 1,813,100 |
| 27 Feb 2024 | 1,210.00 | 1,215.00 | 1,205.00 | 1,210.00 | 1,113.76 | 1,713,100 |
| 26 Feb 2024 | 1,220.00 | 1,220.00 | 1,205.00 | 1,210.00 | 1,113.76 | 2,006,000 |
| 23 Feb 2024 | 1,215.00 | 1,220.00 | 1,210.00 | 1,215.00 | 1,118.36 | 2,522,600 |
| 22 Feb 2024 | 1,225.00 | 1,225.00 | 1,210.00 | 1,215.00 | 1,118.36 | 1,562,000 |
| 21 Feb 2024 | 1,220.00 | 1,230.00 | 1,205.00 | 1,225.00 | 1,127.56 | 2,819,800 |
| 20 Feb 2024 | 1,210.00 | 1,230.00 | 1,205.00 | 1,220.00 | 1,122.96 | 4,798,300 |
| 19 Feb 2024 | 1,210.00 | 1,215.00 | 1,205.00 | 1,205.00 | 1,109.15 | 1,802,700 |
| 16 Feb 2024 | 1,200.00 | 1,215.00 | 1,200.00 | 1,205.00 | 1,109.15 | 1,864,400 |
| 15 Feb 2024 | 1,200.00 | 1,205.00 | 1,190.00 | 1,200.00 | 1,104.55 | 3,258,300 |
| 13 Feb 2024 | 1,200.00 | 1,200.00 | 1,175.00 | 1,190.00 | 1,095.35 | 3,223,500 |
| 12 Feb 2024 | 1,170.00 | 1,195.00 | 1,165.00 | 1,195.00 | 1,099.95 | 5,102,500 |
| 07 Feb 2024 | 1,170.00 | 1,170.00 | 1,165.00 | 1,170.00 | 1,076.94 | 1,125,600 |
| 06 Feb 2024 | 1,165.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,076.94 | 958,300 |
| 05 Feb 2024 | 1,160.00 | 1,175.00 | 1,160.00 | 1,160.00 | 1,067.73 | 2,037,400 |
| 02 Feb 2024 | 1,165.00 | 1,175.00 | 1,155.00 | 1,160.00 | 1,067.73 | 1,416,400 |
| 01 Feb 2024 | 1,165.00 | 1,180.00 | 1,155.00 | 1,155.00 | 1,063.13 | 2,581,900 |
| 31 Jan 2024 | 1,165.00 | 1,180.00 | 1,165.00 | 1,165.00 | 1,072.34 | 1,297,700 |
| 30 Jan 2024 | 1,175.00 | 1,185.00 | 1,165.00 | 1,165.00 | 1,072.34 | 2,175,500 |
| 29 Jan 2024 | 1,170.00 | 1,180.00 | 1,170.00 | 1,175.00 | 1,081.54 | 680,600 |
| 26 Jan 2024 | 1,170.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,076.94 | 958,600 |
| 25 Jan 2024 | 1,165.00 | 1,190.00 | 1,160.00 | 1,170.00 | 1,076.94 | 1,695,400 |
| 24 Jan 2024 | 1,175.00 | 1,180.00 | 1,155.00 | 1,165.00 | 1,072.34 | 2,244,800 |
| 23 Jan 2024 | 1,185.00 | 1,190.00 | 1,175.00 | 1,175.00 | 1,081.54 | 1,558,900 |
| 22 Jan 2024 | 1,190.00 | 1,195.00 | 1,180.00 | 1,190.00 | 1,095.35 | 1,621,000 |
| 19 Jan 2024 | 1,190.00 | 1,190.00 | 1,180.00 | 1,185.00 | 1,090.75 | 828,300 |
| 18 Jan 2024 | 1,185.00 | 1,195.00 | 1,185.00 | 1,190.00 | 1,095.35 | 751,300 |
| 17 Jan 2024 | 1,200.00 | 1,200.00 | 1,185.00 | 1,185.00 | 1,090.75 | 1,926,400 |
| 16 Jan 2024 | 1,195.00 | 1,200.00 | 1,190.00 | 1,195.00 | 1,099.95 | 1,430,000 |
| 15 Jan 2024 | 1,205.00 | 1,210.00 | 1,190.00 | 1,195.00 | 1,099.95 | 3,060,300 |
| 12 Jan 2024 | 1,190.00 | 1,205.00 | 1,190.00 | 1,205.00 | 1,109.15 | 2,261,100 |
| 11 Jan 2024 | 1,180.00 | 1,195.00 | 1,180.00 | 1,190.00 | 1,095.35 | 2,084,600 |
| 10 Jan 2024 | 1,185.00 | 1,185.00 | 1,180.00 | 1,180.00 | 1,086.14 | 847,300 |
| 09 Jan 2024 | 1,180.00 | 1,185.00 | 1,175.00 | 1,185.00 | 1,090.75 | 918,900 |
| 08 Jan 2024 | 1,180.00 | 1,190.00 | 1,175.00 | 1,180.00 | 1,086.14 | 1,868,200 |
| 05 Jan 2024 | 1,190.00 | 1,190.00 | 1,175.00 | 1,180.00 | 1,086.14 | 2,620,500 |
| 04 Jan 2024 | 1,180.00 | 1,185.00 | 1,170.00 | 1,185.00 | 1,090.75 | 2,333,100 |
| 03 Jan 2024 | 1,160.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,076.94 | 2,017,100 |
| 02 Jan 2024 | 1,150.00 | 1,165.00 | 1,145.00 | 1,160.00 | 1,067.73 | 1,536,300 |
| 29 Dec 2023 | 1,140.00 | 1,150.00 | 1,135.00 | 1,150.00 | 1,058.53 | 2,024,700 |
| 28 Dec 2023 | 1,130.00 | 1,140.00 | 1,125.00 | 1,140.00 | 1,049.32 | 1,919,500 |
| 27 Dec 2023 | 1,125.00 | 1,130.00 | 1,120.00 | 1,130.00 | 1,040.12 | 1,772,000 |
| 22 Dec 2023 | 1,125.00 | 1,130.00 | 1,120.00 | 1,125.00 | 1,035.52 | 444,700 |
| 21 Dec 2023 | 1,130.00 | 1,130.00 | 1,115.00 | 1,125.00 | 1,035.52 | 658,800 |
| 20 Dec 2023 | 1,125.00 | 1,130.00 | 1,120.00 | 1,125.00 | 1,035.52 | 632,800 |
| 19 Dec 2023 | 1,115.00 | 1,125.00 | 1,115.00 | 1,125.00 | 1,035.52 | 1,032,100 |
| 18 Dec 2023 | 1,115.00 | 1,125.00 | 1,110.00 | 1,115.00 | 1,026.31 | 1,653,400 |
| 15 Dec 2023 | 1,115.00 | 1,125.00 | 1,105.00 | 1,105.00 | 1,017.11 | 3,224,600 |
| 14 Dec 2023 | 1,120.00 | 1,125.00 | 1,115.00 | 1,115.00 | 1,026.31 | 447,800 |
| 13 Dec 2023 | 1,125.00 | 1,125.00 | 1,115.00 | 1,115.00 | 1,026.31 | 573,000 |
| 12 Dec 2023 | 1,120.00 | 1,125.00 | 1,110.00 | 1,120.00 | 1,030.92 | 1,062,000 |
| 11 Dec 2023 | 1,125.00 | 1,135.00 | 1,115.00 | 1,120.00 | 1,030.92 | 1,025,200 |
| 08 Dec 2023 | 1,125.00 | 1,140.00 | 1,125.00 | 1,125.00 | 1,035.52 | 1,258,100 |
| 07 Dec 2023 | 1,125.00 | 1,145.00 | 1,120.00 | 1,125.00 | 1,035.52 | 1,877,900 |
| 06 Dec 2023 | 1,130.00 | 1,130.00 | 1,120.00 | 1,125.00 | 1,035.52 | 1,638,100 |
| 05 Dec 2023 | 1,130.00 | 1,135.00 | 1,125.00 | 1,130.00 | 1,040.12 | 435,600 |
| 04 Dec 2023 | 1,135.00 | 1,135.00 | 1,125.00 | 1,125.00 | 1,035.52 | 1,815,400 |
| 01 Dec 2023 | 1,130.00 | 1,135.00 | 1,120.00 | 1,130.00 | 1,040.12 | 1,287,100 |
| 30 Nov 2023 | 1,140.00 | 1,140.00 | 1,120.00 | 1,120.00 | 1,030.92 | 3,935,500 |
| 29 Nov 2023 | 1,130.00 | 1,145.00 | 1,125.00 | 1,140.00 | 1,049.32 | 1,034,100 |
| 28 Nov 2023 | 1,120.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,040.12 | 2,458,100 |
| 27 Nov 2023 | 1,125.00 | 1,135.00 | 1,115.00 | 1,120.00 | 1,030.92 | 2,268,900 |
| 24 Nov 2023 | 1,125.00 | 1,125.00 | 1,115.00 | 1,120.00 | 1,030.92 | 2,463,600 |
| 23 Nov 2023 | 1,120.00 | 1,125.00 | 1,115.00 | 1,120.00 | 1,030.92 | 841,600 |
| 22 Nov 2023 | 1,120.00 | 1,130.00 | 1,115.00 | 1,120.00 | 1,030.92 | 1,110,700 |
| 21 Nov 2023 | 1,115.00 | 1,125.00 | 1,110.00 | 1,125.00 | 1,035.52 | 1,682,500 |
| 20 Nov 2023 | 1,125.00 | 1,130.00 | 1,115.00 | 1,115.00 | 1,026.31 | 1,811,100 |
| 17 Nov 2023 | 1,130.00 | 1,130.00 | 1,115.00 | 1,120.00 | 1,030.92 | 2,458,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.