Jakarta - Delayed Quote IDR
PT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk (BJBR.JK)
835.00
-10.00
(-1.18%)
At close: May 9 at 4:10:24 PM GMT+7
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 850.00 | 850.00 | 835.00 | 835.00 | 835.00 | 5,452,800 |
| May 8, 2025 | 855.00 | 860.00 | 840.00 | 845.00 | 845.00 | 9,085,400 |
| May 7, 2025 | 855.00 | 860.00 | 855.00 | 855.00 | 855.00 | 4,496,900 |
| May 6, 2025 | 850.00 | 855.00 | 845.00 | 855.00 | 855.00 | 4,775,800 |
| May 5, 2025 | 845.00 | 855.00 | 845.00 | 850.00 | 850.00 | 6,204,900 |
| May 2, 2025 | 865.00 | 870.00 | 845.00 | 845.00 | 845.00 | 11,153,400 |
| Apr 30, 2025 | 865.00 | 865.00 | 850.00 | 865.00 | 865.00 | 8,291,900 |
| Apr 29, 2025 | 875.00 | 875.00 | 860.00 | 860.00 | 860.00 | 8,053,000 |
| Apr 28, 2025 | 85.25 Dividend | |||||
| Apr 28, 2025 | 880.00 | 880.00 | 865.00 | 870.00 | 870.00 | 25,600,500 |
| Apr 25, 2025 | 960.00 | 965.00 | 945.00 | 955.00 | 869.75 | 45,372,700 |
| Apr 24, 2025 | 935.00 | 960.00 | 930.00 | 960.00 | 874.30 | 32,977,100 |
| Apr 23, 2025 | 910.00 | 930.00 | 905.00 | 930.00 | 846.98 | 21,376,200 |
| Apr 22, 2025 | 905.00 | 910.00 | 895.00 | 905.00 | 824.21 | 13,420,400 |
| Apr 21, 2025 | 885.00 | 910.00 | 885.00 | 895.00 | 815.11 | 14,366,800 |
| Apr 17, 2025 | 895.00 | 900.00 | 880.00 | 880.00 | 801.45 | 18,224,800 |
| Apr 16, 2025 | 895.00 | 900.00 | 870.00 | 875.00 | 796.89 | 14,081,100 |
| Apr 15, 2025 | 900.00 | 905.00 | 875.00 | 885.00 | 806.00 | 12,975,700 |
| Apr 14, 2025 | 845.00 | 890.00 | 845.00 | 890.00 | 810.55 | 8,885,000 |
| Apr 11, 2025 | 815.00 | 840.00 | 810.00 | 835.00 | 760.46 | 4,303,500 |
| Apr 10, 2025 | 815.00 | 830.00 | 805.00 | 815.00 | 742.25 | 3,741,100 |
| Apr 9, 2025 | 775.00 | 800.00 | 775.00 | 780.00 | 710.37 | 5,623,200 |
| Apr 8, 2025 | 770.00 | 790.00 | 745.00 | 775.00 | 705.82 | 9,811,300 |
| Mar 27, 2025 | 810.00 | 830.00 | 805.00 | 830.00 | 755.91 | 3,567,200 |
| Mar 26, 2025 | 785.00 | 820.00 | 785.00 | 810.00 | 737.69 | 6,242,100 |
| Mar 25, 2025 | 775.00 | 780.00 | 765.00 | 780.00 | 710.37 | 3,442,700 |
| Mar 24, 2025 | 770.00 | 785.00 | 760.00 | 775.00 | 705.82 | 4,766,700 |
| Mar 21, 2025 | 770.00 | 775.00 | 755.00 | 770.00 | 701.26 | 3,162,000 |
| Mar 20, 2025 | 770.00 | 775.00 | 765.00 | 765.00 | 696.71 | 1,628,400 |
| Mar 19, 2025 | 760.00 | 770.00 | 750.00 | 770.00 | 701.26 | 4,569,400 |
| Mar 18, 2025 | 770.00 | 770.00 | 735.00 | 755.00 | 687.60 | 5,924,200 |
| Mar 17, 2025 | 765.00 | 775.00 | 760.00 | 770.00 | 701.26 | 1,748,100 |
| Mar 14, 2025 | 760.00 | 770.00 | 750.00 | 765.00 | 696.71 | 3,800,500 |
| Mar 13, 2025 | 770.00 | 780.00 | 760.00 | 765.00 | 696.71 | 2,743,700 |
| Mar 12, 2025 | 770.00 | 785.00 | 765.00 | 780.00 | 710.37 | 4,772,300 |
| Mar 11, 2025 | 750.00 | 770.00 | 745.00 | 770.00 | 701.26 | 5,193,200 |
| Mar 10, 2025 | 765.00 | 770.00 | 745.00 | 770.00 | 701.26 | 7,626,000 |
| Mar 7, 2025 | 760.00 | 780.00 | 750.00 | 765.00 | 696.71 | 6,841,000 |
| Mar 6, 2025 | 765.00 | 785.00 | 755.00 | 755.00 | 687.60 | 7,428,200 |
| Mar 5, 2025 | 750.00 | 775.00 | 735.00 | 760.00 | 692.16 | 10,314,500 |
| Mar 4, 2025 | 760.00 | 760.00 | 730.00 | 745.00 | 678.50 | 6,266,500 |
| Mar 3, 2025 | 725.00 | 755.00 | 725.00 | 755.00 | 687.60 | 18,581,900 |
| Feb 28, 2025 | 800.00 | 800.00 | 710.00 | 710.00 | 646.62 | 63,911,800 |
| Feb 27, 2025 | 825.00 | 835.00 | 795.00 | 795.00 | 724.03 | 7,100,400 |
| Feb 26, 2025 | 850.00 | 860.00 | 820.00 | 820.00 | 746.80 | 7,788,600 |
| Feb 25, 2025 | 870.00 | 880.00 | 850.00 | 850.00 | 774.12 | 6,012,500 |
| Feb 24, 2025 | 895.00 | 900.00 | 870.00 | 870.00 | 792.34 | 5,552,300 |
| Feb 21, 2025 | 895.00 | 895.00 | 885.00 | 895.00 | 815.11 | 2,906,200 |
| Feb 20, 2025 | 905.00 | 905.00 | 890.00 | 890.00 | 810.55 | 7,128,300 |
| Feb 19, 2025 | 915.00 | 920.00 | 895.00 | 900.00 | 819.66 | 8,486,500 |
| Feb 18, 2025 | 910.00 | 925.00 | 910.00 | 915.00 | 833.32 | 5,147,000 |
| Feb 17, 2025 | 910.00 | 915.00 | 910.00 | 915.00 | 833.32 | 6,763,000 |
| Feb 14, 2025 | 915.00 | 920.00 | 910.00 | 910.00 | 828.77 | 1,305,700 |
| Feb 13, 2025 | 910.00 | 915.00 | 905.00 | 915.00 | 833.32 | 905,300 |
| Feb 12, 2025 | 905.00 | 920.00 | 905.00 | 910.00 | 828.77 | 2,569,900 |
| Feb 11, 2025 | 915.00 | 920.00 | 905.00 | 910.00 | 828.77 | 1,839,500 |
| Feb 10, 2025 | 920.00 | 925.00 | 910.00 | 915.00 | 833.32 | 1,370,400 |
| Feb 7, 2025 | 920.00 | 925.00 | 910.00 | 920.00 | 837.87 | 1,903,100 |
| Feb 6, 2025 | 935.00 | 940.00 | 915.00 | 920.00 | 837.87 | 2,628,900 |
| Feb 5, 2025 | 935.00 | 940.00 | 930.00 | 935.00 | 851.54 | 999,000 |
| Feb 4, 2025 | 935.00 | 940.00 | 935.00 | 935.00 | 851.54 | 979,600 |
| Feb 3, 2025 | 945.00 | 950.00 | 930.00 | 940.00 | 856.09 | 1,213,900 |
| Jan 31, 2025 | 945.00 | 950.00 | 940.00 | 940.00 | 856.09 | 958,400 |
| Jan 30, 2025 | 945.00 | 945.00 | 930.00 | 945.00 | 860.64 | 1,747,300 |
| Jan 24, 2025 | 950.00 | 955.00 | 945.00 | 945.00 | 860.64 | 1,122,300 |
| Jan 23, 2025 | 950.00 | 950.00 | 945.00 | 950.00 | 865.20 | 1,146,900 |
| Jan 22, 2025 | 950.00 | 950.00 | 945.00 | 945.00 | 860.64 | 1,313,600 |
| Jan 21, 2025 | 940.00 | 950.00 | 940.00 | 950.00 | 865.20 | 1,216,700 |
| Jan 20, 2025 | 935.00 | 945.00 | 935.00 | 940.00 | 856.09 | 1,374,000 |
| Jan 17, 2025 | 940.00 | 940.00 | 930.00 | 935.00 | 851.54 | 1,004,600 |
| Jan 16, 2025 | 930.00 | 940.00 | 930.00 | 940.00 | 856.09 | 1,201,400 |
| Jan 15, 2025 | 920.00 | 930.00 | 910.00 | 930.00 | 846.98 | 707,100 |
| Jan 14, 2025 | 920.00 | 920.00 | 910.00 | 910.00 | 828.77 | 1,444,500 |
| Jan 13, 2025 | 925.00 | 930.00 | 915.00 | 920.00 | 837.87 | 930,000 |
| Jan 10, 2025 | 930.00 | 935.00 | 925.00 | 925.00 | 842.43 | 566,400 |
| Jan 9, 2025 | 935.00 | 935.00 | 930.00 | 930.00 | 846.98 | 422,400 |
| Jan 8, 2025 | 940.00 | 940.00 | 930.00 | 930.00 | 846.98 | 584,500 |
| Jan 7, 2025 | 930.00 | 940.00 | 920.00 | 940.00 | 856.09 | 1,450,100 |
| Jan 6, 2025 | 935.00 | 935.00 | 920.00 | 930.00 | 846.98 | 1,184,300 |
| Jan 3, 2025 | 925.00 | 940.00 | 920.00 | 930.00 | 846.98 | 1,641,100 |
| Jan 2, 2025 | 905.00 | 930.00 | 905.00 | 925.00 | 842.43 | 2,024,200 |
| Dec 30, 2024 | 920.00 | 920.00 | 910.00 | 910.00 | 828.77 | 2,288,500 |
| Dec 27, 2024 | 915.00 | 920.00 | 905.00 | 910.00 | 828.77 | 2,084,600 |
| Dec 24, 2024 | 910.00 | 920.00 | 905.00 | 910.00 | 828.77 | 1,963,200 |
| Dec 23, 2024 | 910.00 | 925.00 | 910.00 | 910.00 | 828.77 | 1,728,700 |
| Dec 20, 2024 | 915.00 | 920.00 | 905.00 | 905.00 | 824.21 | 3,034,600 |
| Dec 19, 2024 | 925.00 | 930.00 | 910.00 | 915.00 | 833.32 | 3,234,600 |
| Dec 18, 2024 | 930.00 | 940.00 | 925.00 | 925.00 | 842.43 | 2,796,500 |
| Dec 17, 2024 | 945.00 | 945.00 | 930.00 | 930.00 | 846.98 | 3,658,600 |
| Dec 16, 2024 | 945.00 | 950.00 | 940.00 | 945.00 | 860.64 | 2,091,800 |
| Dec 13, 2024 | 945.00 | 955.00 | 945.00 | 950.00 | 865.20 | 2,695,400 |
| Dec 12, 2024 | 950.00 | 960.00 | 950.00 | 955.00 | 869.75 | 681,900 |
| Dec 11, 2024 | 950.00 | 960.00 | 950.00 | 955.00 | 869.75 | 1,231,100 |
| Dec 10, 2024 | 950.00 | 955.00 | 945.00 | 950.00 | 865.20 | 1,212,600 |
| Dec 9, 2024 | 945.00 | 950.00 | 940.00 | 950.00 | 865.20 | 1,493,500 |
| Dec 6, 2024 | 950.00 | 950.00 | 935.00 | 940.00 | 856.09 | 3,002,700 |
| Dec 5, 2024 | 950.00 | 950.00 | 940.00 | 945.00 | 860.64 | 980,000 |
| Dec 4, 2024 | 940.00 | 950.00 | 935.00 | 940.00 | 856.09 | 3,583,900 |
| Dec 3, 2024 | 940.00 | 945.00 | 930.00 | 940.00 | 856.09 | 1,936,200 |
| Dec 2, 2024 | 945.00 | 950.00 | 935.00 | 940.00 | 856.09 | 2,775,100 |
| Nov 29, 2024 | 960.00 | 960.00 | 940.00 | 940.00 | 856.09 | 2,866,700 |
| Nov 28, 2024 | 955.00 | 960.00 | 950.00 | 950.00 | 865.20 | 588,100 |
| Nov 26, 2024 | 960.00 | 1,005.00 | 950.00 | 955.00 | 869.75 | 1,750,200 |
| Nov 25, 2024 | 950.00 | 965.00 | 945.00 | 960.00 | 874.30 | 2,923,000 |
| Nov 22, 2024 | 945.00 | 950.00 | 940.00 | 950.00 | 865.20 | 1,066,800 |
| Nov 21, 2024 | 945.00 | 950.00 | 940.00 | 940.00 | 856.09 | 2,137,200 |
| Nov 20, 2024 | 950.00 | 955.00 | 945.00 | 945.00 | 860.64 | 638,200 |
| Nov 19, 2024 | 940.00 | 950.00 | 940.00 | 950.00 | 865.20 | 765,500 |
| Nov 18, 2024 | 950.00 | 950.00 | 940.00 | 940.00 | 856.09 | 2,584,200 |
| Nov 15, 2024 | 955.00 | 960.00 | 940.00 | 945.00 | 860.64 | 2,518,800 |
| Nov 14, 2024 | 950.00 | 955.00 | 945.00 | 955.00 | 869.75 | 960,200 |
| Nov 13, 2024 | 945.00 | 955.00 | 945.00 | 950.00 | 865.20 | 2,051,500 |
| Nov 12, 2024 | 950.00 | 960.00 | 945.00 | 945.00 | 860.64 | 3,786,400 |
| Nov 11, 2024 | 960.00 | 960.00 | 940.00 | 945.00 | 860.64 | 6,927,400 |
| Nov 8, 2024 | 960.00 | 965.00 | 955.00 | 960.00 | 874.30 | 4,009,400 |
| Nov 7, 2024 | 960.00 | 970.00 | 955.00 | 960.00 | 874.30 | 2,971,600 |
| Nov 6, 2024 | 965.00 | 970.00 | 960.00 | 965.00 | 878.86 | 2,824,100 |
| Nov 5, 2024 | 965.00 | 975.00 | 960.00 | 970.00 | 883.41 | 2,477,700 |
| Nov 4, 2024 | 975.00 | 975.00 | 955.00 | 965.00 | 878.86 | 4,564,400 |
| Nov 1, 2024 | 980.00 | 980.00 | 965.00 | 965.00 | 878.86 | 3,706,200 |
| Oct 31, 2024 | 975.00 | 980.00 | 965.00 | 980.00 | 892.52 | 2,242,400 |
| Oct 30, 2024 | 975.00 | 980.00 | 965.00 | 975.00 | 887.96 | 3,505,100 |
| Oct 29, 2024 | 970.00 | 975.00 | 965.00 | 975.00 | 887.96 | 2,489,800 |
| Oct 28, 2024 | 985.00 | 990.00 | 965.00 | 970.00 | 883.41 | 3,283,500 |
| Oct 25, 2024 | 985.00 | 985.00 | 975.00 | 980.00 | 892.52 | 1,912,500 |
| Oct 24, 2024 | 985.00 | 990.00 | 975.00 | 985.00 | 897.07 | 1,896,900 |
| Oct 23, 2024 | 990.00 | 990.00 | 980.00 | 990.00 | 901.63 | 1,790,800 |
| Oct 22, 2024 | 980.00 | 990.00 | 975.00 | 990.00 | 901.63 | 4,864,700 |
| Oct 21, 2024 | 985.00 | 990.00 | 975.00 | 975.00 | 887.96 | 2,687,500 |
| Oct 18, 2024 | 985.00 | 990.00 | 980.00 | 985.00 | 897.07 | 1,687,500 |
| Oct 17, 2024 | 990.00 | 995.00 | 985.00 | 985.00 | 897.07 | 2,568,700 |
| Oct 16, 2024 | 990.00 | 990.00 | 980.00 | 990.00 | 901.63 | 1,628,000 |
| Oct 15, 2024 | 980.00 | 990.00 | 975.00 | 990.00 | 901.63 | 5,575,400 |
| Oct 14, 2024 | 975.00 | 980.00 | 975.00 | 980.00 | 892.52 | 725,600 |
| Oct 11, 2024 | 980.00 | 980.00 | 970.00 | 975.00 | 887.96 | 630,200 |
| Oct 10, 2024 | 975.00 | 980.00 | 970.00 | 975.00 | 887.96 | 1,022,000 |
| Oct 9, 2024 | 980.00 | 985.00 | 975.00 | 975.00 | 887.96 | 3,032,600 |
| Oct 8, 2024 | 975.00 | 980.00 | 965.00 | 980.00 | 892.52 | 3,229,300 |
| Oct 7, 2024 | 970.00 | 975.00 | 965.00 | 975.00 | 887.96 | 1,969,000 |
| Oct 4, 2024 | 965.00 | 970.00 | 965.00 | 970.00 | 883.41 | 1,149,100 |
| Oct 3, 2024 | 970.00 | 970.00 | 960.00 | 965.00 | 878.86 | 1,747,800 |
| Oct 2, 2024 | 970.00 | 975.00 | 965.00 | 965.00 | 878.86 | 1,799,700 |
| Oct 1, 2024 | 965.00 | 975.00 | 965.00 | 970.00 | 883.41 | 3,192,900 |
| Sep 30, 2024 | 985.00 | 985.00 | 960.00 | 965.00 | 878.86 | 4,904,800 |
| Sep 27, 2024 | 975.00 | 980.00 | 960.00 | 975.00 | 887.96 | 11,468,700 |
| Sep 26, 2024 | 980.00 | 985.00 | 975.00 | 980.00 | 892.52 | 5,063,800 |
| Sep 25, 2024 | 990.00 | 995.00 | 970.00 | 980.00 | 892.52 | 24,931,200 |
| Sep 24, 2024 | 995.00 | 1,000.00 | 985.00 | 990.00 | 901.63 | 12,365,800 |
| Sep 23, 2024 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 906.18 | 6,485,800 |
| Sep 20, 2024 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 906.18 | 2,755,500 |
| Sep 19, 2024 | 995.00 | 1,005.00 | 995.00 | 1,000.00 | 910.73 | 4,025,100 |
| Sep 18, 2024 | 990.00 | 1,000.00 | 990.00 | 995.00 | 906.18 | 2,703,500 |
| Sep 17, 2024 | 995.00 | 1,000.00 | 985.00 | 990.00 | 901.63 | 7,893,100 |
| Sep 13, 2024 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 906.18 | 4,969,500 |
| Sep 12, 2024 | 995.00 | 1,000.00 | 990.00 | 995.00 | 906.18 | 2,568,100 |
| Sep 11, 2024 | 1,000.00 | 1,005.00 | 990.00 | 995.00 | 906.18 | 2,014,300 |
| Sep 10, 2024 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 910.73 | 916,400 |
| Sep 9, 2024 | 1,000.00 | 1,005.00 | 995.00 | 995.00 | 906.18 | 1,955,000 |
| Sep 6, 2024 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 910.73 | 2,103,200 |
| Sep 5, 2024 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 910.73 | 1,361,500 |
| Sep 4, 2024 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 910.73 | 674,500 |
| Sep 3, 2024 | 1,000.00 | 1,005.00 | 990.00 | 1,000.00 | 910.73 | 3,010,000 |
| Sep 2, 2024 | 995.00 | 1,005.00 | 995.00 | 1,000.00 | 910.73 | 1,984,600 |
| Aug 30, 2024 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 906.18 | 3,156,700 |
| Aug 29, 2024 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 910.73 | 1,619,900 |
| Aug 28, 2024 | 1,005.00 | 1,010.00 | 1,000.00 | 1,000.00 | 910.73 | 1,512,900 |
| Aug 27, 2024 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 915.29 | 2,455,800 |
| Aug 26, 2024 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 915.29 | 3,152,200 |
| Aug 23, 2024 | 995.00 | 1,005.00 | 990.00 | 1,000.00 | 910.73 | 3,529,000 |
| Aug 22, 2024 | 1,000.00 | 1,005.00 | 990.00 | 995.00 | 906.18 | 2,845,200 |
| Aug 21, 2024 | 1,000.00 | 1,015.00 | 1,000.00 | 1,000.00 | 910.73 | 3,486,100 |
| Aug 20, 2024 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 910.73 | 3,126,100 |
| Aug 19, 2024 | 995.00 | 1,000.00 | 990.00 | 990.00 | 901.63 | 1,695,200 |
| Aug 16, 2024 | 995.00 | 1,000.00 | 990.00 | 995.00 | 906.18 | 1,269,300 |
| Aug 15, 2024 | 995.00 | 1,000.00 | 990.00 | 995.00 | 906.18 | 1,066,500 |
| Aug 14, 2024 | 995.00 | 1,000.00 | 990.00 | 995.00 | 906.18 | 2,061,700 |
| Aug 13, 2024 | 985.00 | 1,000.00 | 985.00 | 995.00 | 906.18 | 1,059,100 |
| Aug 12, 2024 | 985.00 | 990.00 | 985.00 | 985.00 | 897.07 | 1,188,200 |
| Aug 9, 2024 | 980.00 | 990.00 | 980.00 | 985.00 | 897.07 | 986,900 |
| Aug 8, 2024 | 980.00 | 990.00 | 970.00 | 980.00 | 892.52 | 2,632,500 |
| Aug 7, 2024 | 980.00 | 990.00 | 975.00 | 980.00 | 892.52 | 903,200 |
| Aug 6, 2024 | 970.00 | 985.00 | 970.00 | 980.00 | 892.52 | 1,299,500 |
| Aug 5, 2024 | 995.00 | 995.00 | 975.00 | 975.00 | 887.96 | 4,721,900 |
| Aug 2, 2024 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 906.18 | 1,587,900 |
| Aug 1, 2024 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 910.73 | 1,250,300 |
| Jul 31, 2024 | 1,005.00 | 1,010.00 | 990.00 | 990.00 | 901.63 | 3,521,800 |
| Jul 30, 2024 | 1,010.00 | 1,015.00 | 1,000.00 | 1,005.00 | 915.29 | 1,132,100 |
| Jul 29, 2024 | 1,010.00 | 1,020.00 | 1,000.00 | 1,005.00 | 915.29 | 2,205,600 |
| Jul 26, 2024 | 1,010.00 | 1,020.00 | 1,005.00 | 1,010.00 | 919.84 | 722,700 |
| Jul 25, 2024 | 1,015.00 | 1,015.00 | 995.00 | 1,010.00 | 919.84 | 1,313,400 |
| Jul 24, 2024 | 1,020.00 | 1,020.00 | 1,010.00 | 1,015.00 | 924.39 | 717,200 |
| Jul 23, 2024 | 1,025.00 | 1,030.00 | 1,015.00 | 1,020.00 | 928.95 | 841,700 |
| Jul 22, 2024 | 1,020.00 | 1,025.00 | 1,020.00 | 1,025.00 | 933.50 | 817,700 |
| Jul 19, 2024 | 1,015.00 | 1,025.00 | 1,015.00 | 1,020.00 | 928.95 | 571,300 |
| Jul 18, 2024 | 1,015.00 | 1,025.00 | 1,015.00 | 1,015.00 | 924.39 | 955,200 |
| Jul 17, 2024 | 1,020.00 | 1,030.00 | 1,005.00 | 1,015.00 | 924.39 | 625,000 |
| Jul 16, 2024 | 1,015.00 | 1,030.00 | 1,005.00 | 1,005.00 | 915.29 | 2,806,100 |
| Jul 15, 2024 | 1,015.00 | 1,030.00 | 1,015.00 | 1,015.00 | 924.39 | 1,465,300 |
| Jul 12, 2024 | 1,015.00 | 1,030.00 | 1,005.00 | 1,025.00 | 933.50 | 1,417,200 |
| Jul 11, 2024 | 1,015.00 | 1,020.00 | 1,005.00 | 1,015.00 | 924.39 | 802,000 |
| Jul 10, 2024 | 1,005.00 | 1,020.00 | 1,005.00 | 1,015.00 | 924.39 | 2,158,900 |
| Jul 9, 2024 | 995.00 | 1,010.00 | 995.00 | 1,005.00 | 915.29 | 3,358,300 |
| Jul 8, 2024 | 985.00 | 1,000.00 | 985.00 | 995.00 | 906.18 | 1,312,300 |
| Jul 5, 2024 | 990.00 | 995.00 | 985.00 | 985.00 | 897.07 | 1,264,600 |
| Jul 4, 2024 | 985.00 | 995.00 | 985.00 | 990.00 | 901.63 | 1,493,400 |
| Jul 3, 2024 | 980.00 | 985.00 | 975.00 | 985.00 | 897.07 | 555,900 |
| Jul 2, 2024 | 980.00 | 985.00 | 975.00 | 975.00 | 887.96 | 1,277,200 |
| Jul 1, 2024 | 975.00 | 985.00 | 975.00 | 980.00 | 892.52 | 1,470,700 |
| Jun 28, 2024 | 965.00 | 985.00 | 965.00 | 970.00 | 883.41 | 1,849,000 |
| Jun 27, 2024 | 990.00 | 990.00 | 955.00 | 965.00 | 878.86 | 722,900 |
| Jun 26, 2024 | 950.00 | 965.00 | 950.00 | 955.00 | 869.75 | 730,500 |
| Jun 25, 2024 | 970.00 | 970.00 | 950.00 | 950.00 | 865.20 | 1,968,300 |
| Jun 24, 2024 | 975.00 | 975.00 | 960.00 | 965.00 | 878.86 | 974,900 |
| Jun 21, 2024 | 950.00 | 975.00 | 950.00 | 975.00 | 887.96 | 1,812,800 |
| Jun 20, 2024 | 945.00 | 950.00 | 935.00 | 950.00 | 865.20 | 1,559,800 |
| Jun 19, 2024 | 960.00 | 960.00 | 940.00 | 940.00 | 856.09 | 2,205,200 |
| Jun 14, 2024 | 970.00 | 970.00 | 955.00 | 955.00 | 869.75 | 1,325,000 |
| Jun 13, 2024 | 960.00 | 970.00 | 955.00 | 965.00 | 878.86 | 620,600 |
| Jun 12, 2024 | 970.00 | 975.00 | 955.00 | 955.00 | 869.75 | 1,584,800 |
| Jun 11, 2024 | 985.00 | 985.00 | 970.00 | 970.00 | 883.41 | 1,815,700 |
| Jun 10, 2024 | 985.00 | 995.00 | 980.00 | 980.00 | 892.52 | 2,664,900 |
| Jun 7, 2024 | 995.00 | 995.00 | 985.00 | 985.00 | 897.07 | 1,180,900 |
| Jun 6, 2024 | 990.00 | 995.00 | 980.00 | 995.00 | 906.18 | 987,900 |
| Jun 5, 2024 | 990.00 | 995.00 | 985.00 | 985.00 | 897.07 | 1,308,000 |
| Jun 4, 2024 | 995.00 | 1,000.00 | 990.00 | 990.00 | 901.63 | 1,275,000 |
| Jun 3, 2024 | 1,000.00 | 1,010.00 | 975.00 | 990.00 | 901.63 | 2,686,800 |
| May 31, 2024 | 975.00 | 1,010.00 | 960.00 | 1,010.00 | 919.84 | 11,286,000 |
| May 30, 2024 | 980.00 | 985.00 | 970.00 | 975.00 | 887.96 | 1,949,500 |
| May 29, 2024 | 990.00 | 995.00 | 980.00 | 980.00 | 892.52 | 2,662,800 |
| May 28, 2024 | 990.00 | 995.00 | 985.00 | 985.00 | 897.07 | 1,259,600 |
| May 27, 2024 | 995.00 | 1,000.00 | 985.00 | 990.00 | 901.63 | 2,087,400 |
| May 22, 2024 | 990.00 | 995.00 | 990.00 | 990.00 | 901.63 | 1,485,000 |
| May 21, 2024 | 1,000.00 | 1,005.00 | 990.00 | 990.00 | 901.63 | 3,321,900 |
| May 20, 2024 | 1,010.00 | 1,010.00 | 995.00 | 995.00 | 906.18 | 2,918,000 |
| May 17, 2024 | 995.00 | 1,005.00 | 995.00 | 1,000.00 | 910.73 | 2,218,400 |
| May 16, 2024 | 1,000.00 | 1,005.00 | 995.00 | 995.00 | 906.18 | 3,388,100 |
| May 15, 2024 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 906.18 | 1,598,200 |
| May 14, 2024 | 990.00 | 1,005.00 | 990.00 | 1,000.00 | 910.73 | 2,496,800 |
| May 13, 2024 | 985.00 | 1,000.00 | 980.00 | 990.00 | 901.63 | 1,895,700 |
Related Tickers
BJTM.JK PT Bank Pembangunan Daerah Jawa Timur Tbk
515.00
0.00%
BVIC.JK PT Bank Victoria International Tbk
82.00
-1.20%
BNGA.JK PT Bank CIMB Niaga Tbk
1,710.00
-0.29%
MAYA.JK PT Bank Mayapada Internasional Tbk
193.00
+0.52%
BBNI.JK PT Bank Negara Indonesia (Persero) Tbk
4,100.00
-0.49%
BGTG.JK PT Bank Ganesha Tbk
83.00
0.00%
BKSW.JK PT Bank QNB Indonesia Tbk
60.00
+1.69%
AGRS.JK PT Bank IBK Indonesia Tbk
65.00
-1.52%
BBTN.JK PT Bank Tabungan Negara (Persero) Tbk
1,150.00
-0.86%
ARTO.JK PT Bank Jago Tbk
1,905.00
+1.33%