PT Jobubu Jarum Minahasa Tbk (IDX:BEER)
Indonesia · Delayed Price · Currency is IDR 236.00
-14.00 (-5.60%)
At close: Dec 30, 2025
IDX:BEER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 250.00 | 250.00 | 236.00 | 236.00 | - | -5.60% | 4,956,500 |
| Dec 29, 2025 | 252.00 | 256.00 | 232.00 | 250.00 | 250.00 | -0.79% | 2,575,600 |
| Dec 24, 2025 | 246.00 | 276.00 | 228.00 | 252.00 | 252.00 | 2.44% | 11,109,200 |
| Dec 23, 2025 | 244.00 | 246.00 | 220.00 | 246.00 | 246.00 | 1.65% | 4,059,800 |
| Dec 22, 2025 | 258.00 | 262.00 | 242.00 | 242.00 | 242.00 | -6.20% | 4,054,400 |
| Dec 19, 2025 | 262.00 | 278.00 | 238.00 | 258.00 | 258.00 | 0.78% | 16,146,800 |
| Dec 18, 2025 | 236.00 | 290.00 | 226.00 | 256.00 | 256.00 | 6.67% | 27,053,400 |
| Dec 17, 2025 | 252.00 | 256.00 | 234.00 | 240.00 | 240.00 | -2.44% | 4,293,000 |
| Dec 16, 2025 | 240.00 | 250.00 | 226.00 | 246.00 | 246.00 | -5.38% | 10,886,000 |
| Dec 15, 2025 | 220.00 | 260.00 | 204.00 | 260.00 | 260.00 | 25.00% | 28,847,100 |
| Dec 12, 2025 | 199.00 | 228.00 | 195.00 | 208.00 | 208.00 | 4.52% | 19,120,800 |
| Dec 11, 2025 | 208.00 | 212.00 | 198.00 | 199.00 | 199.00 | -3.40% | 2,805,400 |
| Dec 10, 2025 | 204.00 | 212.00 | 200.00 | 206.00 | 206.00 | - | 1,605,100 |
| Dec 9, 2025 | 208.00 | 212.00 | 200.00 | 206.00 | 206.00 | -0.96% | 1,963,200 |
| Dec 8, 2025 | 220.00 | 220.00 | 199.00 | 208.00 | 208.00 | -3.70% | 5,215,500 |
| Dec 5, 2025 | 222.00 | 230.00 | 212.00 | 216.00 | 216.00 | - | 4,131,100 |
| Dec 4, 2025 | 214.00 | 218.00 | 206.00 | 216.00 | 216.00 | 0.93% | 5,515,200 |
| Dec 3, 2025 | 204.00 | 228.00 | 198.00 | 214.00 | 214.00 | 9.18% | 15,901,400 |
| Dec 2, 2025 | 200.00 | 204.00 | 196.00 | 196.00 | 196.00 | -1.01% | 1,128,200 |
| Dec 1, 2025 | 210.00 | 210.00 | 193.00 | 198.00 | 198.00 | -1.00% | 1,483,500 |
| Nov 28, 2025 | 191.00 | 200.00 | 191.00 | 200.00 | 200.00 | 3.63% | 2,776,000 |
| Nov 27, 2025 | 197.00 | 199.00 | 190.00 | 193.00 | 193.00 | -2.03% | 1,905,700 |
| Nov 26, 2025 | 198.00 | 204.00 | 193.00 | 197.00 | 197.00 | -0.51% | 2,588,200 |
| Nov 25, 2025 | 200.00 | 206.00 | 195.00 | 198.00 | 198.00 | -0.50% | 1,456,500 |
| Nov 24, 2025 | 202.00 | 212.00 | 191.00 | 199.00 | 199.00 | -1.49% | 4,041,200 |
| Nov 21, 2025 | 206.00 | 208.00 | 199.00 | 202.00 | 202.00 | -0.98% | 1,959,100 |
| Nov 20, 2025 | 206.00 | 212.00 | 202.00 | 204.00 | 204.00 | -0.97% | 17,380,800 |
| Nov 19, 2025 | 212.00 | 214.00 | 200.00 | 206.00 | 206.00 | -3.74% | 25,705,500 |
| Nov 18, 2025 | 214.00 | 216.00 | 182.00 | 214.00 | 214.00 | - | 28,352,600 |
| Nov 17, 2025 | 180.00 | 240.00 | 180.00 | 214.00 | 214.00 | 19.55% | 74,976,600 |
| Nov 14, 2025 | 180.00 | 189.00 | 169.00 | 179.00 | 179.00 | -1.65% | 16,754,700 |
| Nov 13, 2025 | 136.00 | 183.00 | 136.00 | 182.00 | 182.00 | 33.82% | 65,473,100 |
| Nov 12, 2025 | 136.00 | 139.00 | 132.00 | 136.00 | 136.00 | 3.03% | 3,132,300 |
| Nov 11, 2025 | 132.00 | 142.00 | 131.00 | 132.00 | 132.00 | 1.54% | 12,468,000 |
| Nov 10, 2025 | 128.00 | 133.00 | 124.00 | 130.00 | 130.00 | 2.36% | 4,245,900 |
| Nov 7, 2025 | 123.00 | 145.00 | 122.00 | 127.00 | 127.00 | 3.25% | 14,230,600 |
| Nov 6, 2025 | 122.00 | 124.00 | 120.00 | 123.00 | 123.00 | 0.82% | 978,900 |
| Nov 5, 2025 | 125.00 | 127.00 | 120.00 | 122.00 | 122.00 | -2.40% | 1,581,500 |
| Nov 4, 2025 | 126.00 | 129.00 | 124.00 | 125.00 | 125.00 | -0.79% | 1,647,900 |
| Nov 3, 2025 | 126.00 | 134.00 | 124.00 | 126.00 | 126.00 | - | 7,994,200 |
| Oct 31, 2025 | 131.00 | 133.00 | 120.00 | 126.00 | 126.00 | -1.56% | 7,797,100 |
| Oct 30, 2025 | 120.00 | 145.00 | 120.00 | 128.00 | 128.00 | 8.47% | 44,399,900 |
| Oct 29, 2025 | 118.00 | 122.00 | 116.00 | 118.00 | 118.00 | -0.84% | 1,754,900 |
| Oct 28, 2025 | 117.00 | 120.00 | 114.00 | 119.00 | 119.00 | 0.85% | 1,715,900 |
| Oct 27, 2025 | 131.00 | 132.00 | 117.00 | 118.00 | 118.00 | -8.53% | 4,568,300 |
| Oct 24, 2025 | 132.00 | 132.00 | 124.00 | 129.00 | 129.00 | -2.27% | 4,456,000 |
| Oct 23, 2025 | 132.00 | 139.00 | 130.00 | 132.00 | 132.00 | 0.76% | 6,693,100 |
| Oct 22, 2025 | 124.00 | 163.00 | 122.00 | 131.00 | 131.00 | 5.65% | 59,121,500 |
| Oct 21, 2025 | 121.00 | 126.00 | 120.00 | 124.00 | 124.00 | 3.33% | 2,957,000 |
| Oct 20, 2025 | 117.00 | 128.00 | 116.00 | 120.00 | 120.00 | 4.35% | 6,770,800 |