PT Jobubu Jarum Minahasa Tbk (IDX:BEER)
Indonesia · Delayed Price · Currency is IDR 162.00
-2.00 (-1.22%)
At close: Feb 27, 2026
IDX:BEER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 165.00 | 166.00 | 155.00 | 162.00 | 162.00 | -1.22% | 245,600 |
| Feb 26, 2026 | 163.00 | 164.00 | 155.00 | 164.00 | 164.00 | 1.23% | 1,044,900 |
| Feb 25, 2026 | 162.00 | 165.00 | 150.00 | 162.00 | 162.00 | 0.62% | 1,125,600 |
| Feb 24, 2026 | 172.00 | 172.00 | 160.00 | 161.00 | 161.00 | -6.94% | 2,859,200 |
| Feb 23, 2026 | 174.00 | 175.00 | 165.00 | 173.00 | 173.00 | -0.57% | 439,300 |
| Feb 20, 2026 | 171.00 | 175.00 | 169.00 | 174.00 | 174.00 | 1.75% | 272,600 |
| Feb 19, 2026 | 171.00 | 177.00 | 168.00 | 171.00 | 171.00 | 0.59% | 410,500 |
| Feb 18, 2026 | 169.00 | 186.00 | 168.00 | 170.00 | 170.00 | - | 1,071,700 |
| Feb 13, 2026 | 176.00 | 177.00 | 166.00 | 170.00 | 170.00 | -2.30% | 754,800 |
| Feb 12, 2026 | 187.00 | 187.00 | 170.00 | 174.00 | 174.00 | -3.87% | 781,700 |
| Feb 11, 2026 | 177.00 | 181.00 | 172.00 | 181.00 | 181.00 | 3.43% | 843,500 |
| Feb 10, 2026 | 168.00 | 177.00 | 168.00 | 175.00 | 175.00 | 4.17% | 434,200 |
| Feb 9, 2026 | 160.00 | 172.00 | 151.00 | 168.00 | 168.00 | 5.00% | 914,300 |
| Feb 6, 2026 | 179.00 | 183.00 | 159.00 | 160.00 | 160.00 | -9.60% | 576,400 |
| Feb 5, 2026 | 181.00 | 190.00 | 177.00 | 177.00 | 177.00 | -2.21% | 551,700 |
| Feb 4, 2026 | 180.00 | 195.00 | 178.00 | 181.00 | 181.00 | 3.43% | 1,774,100 |
| Feb 3, 2026 | 146.00 | 180.00 | 125.00 | 175.00 | 175.00 | 19.86% | 2,646,800 |
| Feb 2, 2026 | 171.00 | 171.00 | 146.00 | 146.00 | 146.00 | -14.62% | 2,900,500 |
| Jan 30, 2026 | 181.00 | 182.00 | 167.00 | 171.00 | 171.00 | -2.29% | 1,017,800 |
| Jan 29, 2026 | 174.00 | 193.00 | 148.00 | 175.00 | 175.00 | 0.57% | 3,621,700 |
| Jan 28, 2026 | 196.00 | 199.00 | 167.00 | 174.00 | 174.00 | -11.22% | 4,706,700 |
| Jan 27, 2026 | 204.00 | 204.00 | 194.00 | 196.00 | 196.00 | -1.51% | 1,136,800 |
| Jan 26, 2026 | 194.00 | 212.00 | 192.00 | 199.00 | 199.00 | 2.58% | 4,133,900 |
| Jan 23, 2026 | 199.00 | 200.00 | 190.00 | 194.00 | 194.00 | -2.51% | 2,407,500 |
| Jan 22, 2026 | 199.00 | 204.00 | 197.00 | 199.00 | 199.00 | - | 1,522,400 |
| Jan 21, 2026 | 204.00 | 220.00 | 199.00 | 199.00 | 199.00 | -2.45% | 6,131,500 |
| Jan 20, 2026 | 208.00 | 214.00 | 199.00 | 204.00 | 204.00 | -0.97% | 2,325,500 |
| Jan 19, 2026 | 198.00 | 208.00 | 194.00 | 206.00 | 206.00 | 3.52% | 2,987,700 |
| Jan 15, 2026 | 202.00 | 206.00 | 196.00 | 199.00 | 199.00 | -1.49% | 1,701,300 |
| Jan 14, 2026 | 200.00 | 204.00 | 190.00 | 202.00 | 202.00 | - | 4,074,800 |
| Jan 13, 2026 | 204.00 | 208.00 | 200.00 | 202.00 | 202.00 | - | 923,700 |
| Jan 12, 2026 | 208.00 | 216.00 | 198.00 | 202.00 | 202.00 | -1.94% | 3,469,100 |
| Jan 9, 2026 | 214.00 | 214.00 | 200.00 | 206.00 | 206.00 | -2.83% | 2,327,700 |
| Jan 8, 2026 | 206.00 | 224.00 | 206.00 | 212.00 | 212.00 | 3.92% | 5,537,300 |
| Jan 7, 2026 | 208.00 | 214.00 | 202.00 | 204.00 | 204.00 | -2.86% | 4,010,600 |
| Jan 6, 2026 | 216.00 | 216.00 | 208.00 | 210.00 | 210.00 | -2.78% | 2,964,200 |
| Jan 5, 2026 | 234.00 | 234.00 | 200.00 | 216.00 | 216.00 | -7.69% | 8,914,200 |
| Jan 2, 2026 | 234.00 | 242.00 | 232.00 | 234.00 | 234.00 | -0.85% | 2,482,500 |
| Dec 30, 2025 | 250.00 | 250.00 | 236.00 | 236.00 | 236.00 | -5.60% | 4,956,100 |
| 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 |