PT Jobubu Jarum Minahasa Tbk (IDX:BEER)
Indonesia · Delayed Price · Currency is IDR 103.00
-2.00 (-1.90%)
Sep 9, 2025, 11:50 AM WIB
IDX:BEER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 105.00 | 107.00 | 104.00 | 104.00 | 104.00 | -0.95% | 1,258,600 |
| Sep 8, 2025 | 111.00 | 111.00 | 104.00 | 105.00 | 105.00 | -1.87% | 1,651,300 |
| Sep 4, 2025 | 108.00 | 113.00 | 100.00 | 107.00 | 107.00 | -0.93% | 1,701,300 |
| Sep 3, 2025 | 108.00 | 111.00 | 107.00 | 108.00 | 108.00 | - | 1,527,100 |
| Sep 2, 2025 | 104.00 | 110.00 | 102.00 | 108.00 | 108.00 | 3.85% | 1,551,500 |
| Sep 1, 2025 | 108.00 | 111.00 | 97.00 | 104.00 | 104.00 | -6.31% | 2,487,900 |
| Aug 29, 2025 | 115.00 | 115.00 | 105.00 | 111.00 | 111.00 | -3.48% | 4,387,500 |
| Aug 28, 2025 | 116.00 | 116.00 | 113.00 | 115.00 | 115.00 | -0.86% | 2,122,100 |
| Aug 27, 2025 | 118.00 | 119.00 | 114.00 | 116.00 | 116.00 | 0.87% | 4,752,300 |
| Aug 26, 2025 | 119.00 | 127.00 | 113.00 | 115.00 | 115.00 | -3.36% | 18,440,800 |
| Aug 25, 2025 | 118.00 | 120.00 | 115.00 | 119.00 | 119.00 | 1.71% | 7,096,800 |
| Aug 22, 2025 | 114.00 | 126.00 | 114.00 | 117.00 | 117.00 | 3.54% | 35,234,300 |
| Aug 21, 2025 | 125.00 | 130.00 | 111.00 | 113.00 | 113.00 | -8.13% | 29,012,200 |
| Aug 20, 2025 | 135.00 | 135.00 | 118.00 | 123.00 | 123.00 | -8.89% | 41,210,800 |
| Aug 19, 2025 | 99.00 | 135.00 | 91.00 | 135.00 | 135.00 | 35.00% | 131,689,300 |
| Aug 15, 2025 | 101.00 | 102.00 | 97.00 | 100.00 | 100.00 | -0.99% | 2,152,000 |
| Aug 14, 2025 | 104.00 | 104.00 | 99.00 | 101.00 | 101.00 | -2.88% | 1,767,700 |
| Aug 13, 2025 | 102.00 | 104.00 | 101.00 | 104.00 | 104.00 | 1.96% | 1,426,200 |
| Aug 12, 2025 | 102.00 | 108.00 | 101.00 | 102.00 | 102.00 | 0.99% | 2,496,500 |
| Aug 11, 2025 | 106.00 | 106.00 | 99.00 | 101.00 | 101.00 | -3.81% | 3,259,800 |
| Aug 8, 2025 | 105.00 | 110.00 | 101.00 | 105.00 | 105.00 | -0.94% | 3,517,700 |
| Aug 7, 2025 | 107.00 | 110.00 | 100.00 | 106.00 | 106.00 | -0.93% | 6,375,100 |
| Aug 6, 2025 | 112.00 | 118.00 | 94.00 | 107.00 | 107.00 | -2.73% | 15,117,000 |
| Aug 5, 2025 | 112.00 | 116.00 | 96.00 | 110.00 | 110.00 | - | 15,491,600 |
| Aug 4, 2025 | 93.00 | 120.00 | 93.00 | 110.00 | 110.00 | 19.57% | 66,335,100 |
| 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 |