PT Jobubu Jarum Minahasa Tbk (IDX:BEER)
Indonesia · Delayed Price · Currency is IDR 92.00
+13.00 (16.46%)
Aug 1, 2025, 4:11 PM WIB
Apartment Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 79.00 | 105.00 | 77.00 | 92.00 | 92.00 | 16.46% | 53,369,800 |
| Jul 31, 2025 | 85.00 | 85.00 | 79.00 | 79.00 | 79.00 | -7.06% | 7,014,100 |
| Jul 30, 2025 | 75.00 | 101.00 | 72.00 | 85.00 | 85.00 | 13.33% | 29,137,300 |
| Jul 29, 2025 | 74.00 | 75.00 | 72.00 | 75.00 | 75.00 | 1.35% | 569,400 |
| Jul 28, 2025 | 74.00 | 75.00 | 69.00 | 74.00 | 74.00 | -1.33% | 892,000 |
| Jul 25, 2025 | 74.00 | 75.00 | 71.00 | 75.00 | 75.00 | 1.35% | 703,600 |
| Jul 24, 2025 | 75.00 | 76.00 | 71.00 | 74.00 | 74.00 | - | 1,475,800 |
| Jul 23, 2025 | 71.00 | 78.00 | 68.00 | 74.00 | 74.00 | 5.71% | 3,197,100 |
| Jul 22, 2025 | 72.00 | 72.00 | 69.00 | 70.00 | 70.00 | - | 614,300 |
| Jul 21, 2025 | 72.00 | 73.00 | 63.00 | 70.00 | 70.00 | -4.11% | 1,116,500 |
| Jul 18, 2025 | 72.00 | 75.00 | 72.00 | 73.00 | 73.00 | 1.39% | 723,300 |
| Jul 17, 2025 | 72.00 | 74.00 | 72.00 | 72.00 | 72.00 | - | 98,400 |
| Jul 16, 2025 | 72.00 | 73.00 | 70.00 | 72.00 | 72.00 | - | 87,700 |
| Jul 15, 2025 | 73.00 | 75.00 | 70.00 | 72.00 | 72.00 | -2.70% | 441,200 |
| Jul 14, 2025 | 75.00 | 75.00 | 72.00 | 74.00 | 74.00 | - | 218,700 |
| Jul 11, 2025 | 74.00 | 76.00 | 72.00 | 74.00 | 74.00 | - | 680,100 |
| Jul 10, 2025 | 73.00 | 75.00 | 72.00 | 74.00 | 74.00 | - | 682,600 |
| Jul 9, 2025 | 72.00 | 74.00 | 70.00 | 74.00 | 74.00 | 2.78% | 490,900 |
| Jul 8, 2025 | 73.00 | 75.00 | 71.00 | 72.00 | 72.00 | -4.00% | 490,400 |
| Jul 7, 2025 | 75.00 | 75.00 | 72.00 | 75.00 | 75.00 | - | 99,400 |
| Jul 4, 2025 | 74.00 | 75.00 | 72.00 | 75.00 | 75.00 | 1.35% | 347,500 |
| Jul 3, 2025 | 71.00 | 78.00 | 71.00 | 74.00 | 74.00 | 4.23% | 2,416,300 |
| Jul 2, 2025 | 71.00 | 73.00 | 70.00 | 71.00 | 71.00 | -1.39% | 572,800 |
| Jul 1, 2025 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | -1.37% | 117,500 |
| Jun 30, 2025 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 1.39% | 186,800 |
| Jun 26, 2025 | 72.00 | 73.00 | 70.00 | 72.00 | 72.00 | 1.41% | 69,400 |
| Jun 25, 2025 | 70.00 | 73.00 | 69.00 | 71.00 | 71.00 | - | 135,100 |
| Jun 24, 2025 | 69.00 | 74.00 | 69.00 | 71.00 | 71.00 | 1.43% | 409,400 |
| Jun 23, 2025 | 72.00 | 74.00 | 68.00 | 70.00 | 70.00 | -2.78% | 729,300 |
| Jun 20, 2025 | 72.00 | 75.00 | 71.00 | 72.00 | 72.00 | -2.70% | 618,900 |
| Jun 19, 2025 | 76.00 | 77.00 | 73.00 | 74.00 | 74.00 | -2.63% | 1,345,900 |
| Jun 18, 2025 | 79.00 | 80.00 | 75.00 | 76.00 | 76.00 | -2.56% | 1,149,500 |
| Jun 17, 2025 | 80.00 | 80.00 | 77.00 | 78.00 | 78.00 | -2.50% | 1,492,800 |
| Jun 16, 2025 | 77.00 | 81.00 | 74.00 | 80.00 | 80.00 | 5.26% | 2,878,400 |
| Jun 13, 2025 | 74.00 | 77.00 | 74.00 | 76.00 | 76.00 | 1.33% | 301,100 |
| Jun 12, 2025 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | -1.32% | 672,000 |
| Jun 11, 2025 | 76.00 | 78.00 | 73.00 | 76.00 | 76.00 | - | 710,400 |
| Jun 10, 2025 | 76.00 | 77.00 | 73.00 | 76.00 | 76.00 | 1.33% | 559,700 |
| Jun 5, 2025 | 77.00 | 79.00 | 73.00 | 75.00 | 75.00 | -2.60% | 781,700 |
| Jun 4, 2025 | 77.00 | 80.00 | 76.00 | 77.00 | 77.00 | - | 737,800 |
| Jun 3, 2025 | 78.00 | 80.00 | 75.00 | 77.00 | 77.00 | -1.28% | 1,300,500 |
| Jun 2, 2025 | 80.00 | 82.00 | 75.00 | 78.00 | 78.00 | -2.50% | 2,144,700 |
| May 28, 2025 | 80.00 | 83.00 | 79.00 | 80.00 | 80.00 | 1.27% | 3,852,700 |
| May 27, 2025 | 77.00 | 82.00 | 76.00 | 79.00 | 79.00 | 2.60% | 1,923,200 |
| May 26, 2025 | 79.00 | 80.00 | 75.00 | 77.00 | 77.00 | -2.53% | 620,800 |
| May 23, 2025 | 82.00 | 83.00 | 77.00 | 79.00 | 79.00 | - | 1,289,200 |
| May 22, 2025 | 76.00 | 82.00 | 75.00 | 79.00 | 79.00 | 3.95% | 4,566,900 |
| May 21, 2025 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | -1.30% | 1,196,900 |
| May 20, 2025 | 77.00 | 78.00 | 74.00 | 77.00 | 77.00 | - | 2,445,000 |
| May 19, 2025 | 78.00 | 79.00 | 74.00 | 77.00 | 77.00 | 1.32% | 4,748,400 |