PT Jobubu Jarum Minahasa Tbk (IDX:BEER)
Indonesia · Delayed Price · Currency is IDR 81.00
-2.00 (-2.41%)
Aug 24, 2026, 4:13 PM WIB
IDX:BEER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 84.00 | 84.00 | 80.00 | 81.00 | 81.00 | -2.41% | 14,060,900 |
| Aug 21, 2026 | 80.00 | 85.00 | 79.00 | 83.00 | 83.00 | 5.06% | 70,758,400 |
| Aug 20, 2026 | 79.00 | 82.00 | 78.00 | 79.00 | 79.00 | - | 18,987,300 |
| Aug 19, 2026 | 81.00 | 81.00 | 77.00 | 79.00 | 79.00 | -1.25% | 13,166,100 |
| Aug 18, 2026 | 80.00 | 86.00 | 78.00 | 80.00 | 80.00 | - | 39,423,300 |
| Aug 14, 2026 | 84.00 | 97.00 | 78.00 | 80.00 | 80.00 | -4.76% | 119,757,700 |
| Aug 13, 2026 | 75.00 | 98.00 | 74.00 | 84.00 | 84.00 | 13.51% | 406,440,900 |
| Aug 12, 2026 | 73.00 | 77.00 | 72.00 | 74.00 | 74.00 | - | 12,819,900 |
| Aug 11, 2026 | 74.00 | 75.00 | 72.00 | 74.00 | 74.00 | - | 5,068,900 |
| Aug 10, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 6,692,000 |
| Aug 7, 2026 | 74.00 | 74.00 | 72.00 | 74.00 | 74.00 | - | 5,127,600 |
| Aug 6, 2026 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | - | 5,786,400 |
| Aug 5, 2026 | 75.00 | 77.00 | 74.00 | 74.00 | 74.00 | -1.33% | 5,883,400 |
| Aug 4, 2026 | 74.00 | 75.00 | 72.00 | 75.00 | 75.00 | 1.35% | 6,585,700 |
| Aug 3, 2026 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | -2.63% | 5,379,600 |
| Jul 31, 2026 | 75.00 | 76.00 | 73.00 | 76.00 | 76.00 | 1.33% | 4,770,600 |
| Jul 30, 2026 | 75.00 | 76.00 | 73.00 | 75.00 | 75.00 | - | 3,953,600 |
| Jul 29, 2026 | 77.00 | 77.00 | 73.00 | 75.00 | 75.00 | -1.32% | 5,681,700 |
| Jul 28, 2026 | 76.00 | 82.00 | 74.00 | 76.00 | 76.00 | - | 13,110,600 |
| Jul 27, 2026 | 77.00 | 77.00 | 74.00 | 76.00 | 76.00 | - | 3,361,400 |
| Jul 24, 2026 | 78.00 | 78.00 | 73.00 | 76.00 | 76.00 | -2.56% | 4,536,300 |
| Jul 23, 2026 | 79.00 | 81.00 | 77.00 | 78.00 | 78.00 | - | 5,184,200 |
| Jul 22, 2026 | 80.00 | 81.00 | 78.00 | 78.00 | 78.00 | -2.50% | 3,765,500 |
| Jul 21, 2026 | 80.00 | 81.00 | 78.00 | 80.00 | 80.00 | - | 3,233,400 |
| Jul 20, 2026 | 77.00 | 80.00 | 77.00 | 80.00 | 80.00 | 1.27% | 3,571,100 |
| Jul 17, 2026 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | -1.25% | 2,140,900 |
| Jul 16, 2026 | 78.00 | 83.00 | 77.00 | 80.00 | 80.00 | 2.56% | 4,511,400 |
| Jul 15, 2026 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | -2.50% | 3,104,400 |
| Jul 14, 2026 | 81.00 | 81.00 | 78.00 | 80.00 | 80.00 | -1.23% | 3,384,500 |
| Jul 13, 2026 | 81.00 | 81.00 | 77.00 | 81.00 | 81.00 | - | 5,098,100 |
| Jul 10, 2026 | 80.00 | 82.00 | 79.00 | 81.00 | 81.00 | - | 1,885,700 |
| Jul 9, 2026 | 81.00 | 84.00 | 79.00 | 81.00 | 81.00 | - | 2,230,300 |
| Jul 8, 2026 | 80.00 | 85.00 | 78.00 | 81.00 | 81.00 | - | 3,216,400 |
| Jul 7, 2026 | 79.00 | 89.00 | 78.00 | 81.00 | 81.00 | 3.85% | 10,982,300 |
| Jul 6, 2026 | 76.00 | 80.00 | 76.00 | 78.00 | 78.00 | -1.27% | 3,846,000 |
| Jul 3, 2026 | 74.00 | 85.00 | 72.00 | 79.00 | 79.00 | 6.76% | 6,183,000 |
| Jul 2, 2026 | 75.00 | 77.00 | 72.00 | 74.00 | 74.00 | 1.37% | 1,987,900 |
| Jul 1, 2026 | 71.00 | 79.00 | 68.00 | 73.00 | 73.00 | 4.29% | 5,865,500 |
| Jun 30, 2026 | 75.00 | 84.00 | 70.00 | 70.00 | 70.00 | -5.41% | 12,357,300 |
| Jun 29, 2026 | 77.00 | 78.00 | 71.00 | 74.00 | 74.00 | -2.63% | 1,400,900 |
| Jun 26, 2026 | 82.00 | 83.00 | 75.00 | 76.00 | 76.00 | -6.17% | 2,419,300 |
| Jun 25, 2026 | 82.00 | 83.00 | 80.00 | 81.00 | 81.00 | - | 2,134,100 |
| Jun 24, 2026 | 84.00 | 85.00 | 80.00 | 81.00 | 81.00 | -1.22% | 2,800,900 |
| Jun 23, 2026 | 83.00 | 90.00 | 81.00 | 82.00 | 82.00 | -1.20% | 9,152,800 |
| Jun 22, 2026 | 85.00 | 85.00 | 81.00 | 83.00 | 83.00 | -1.19% | 3,135,100 |
| Jun 19, 2026 | 85.00 | 92.00 | 82.00 | 84.00 | 84.00 | 1.20% | 9,997,800 |
| Jun 18, 2026 | 86.00 | 86.00 | 80.00 | 83.00 | 83.00 | -3.49% | 4,707,900 |
| Jun 17, 2026 | 88.00 | 90.00 | 84.00 | 86.00 | 86.00 | -1.15% | 5,053,100 |
| Jun 15, 2026 | 96.00 | 96.00 | 85.00 | 87.00 | 87.00 | 1.16% | 8,033,600 |
| Jun 12, 2026 | 82.00 | 87.00 | 82.00 | 86.00 | 86.00 | 6.17% | 5,697,900 |