PT Jobubu Jarum Minahasa Tbk (IDX:BEER)
Indonesia · Delayed Price · Currency is IDR 64.00
+5.00 (8.47%)
Oct 9, 2026, 4:04 PM WIB
IDX:BEER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 60.00 | 67.00 | 59.00 | 64.00 | 64.00 | 8.47% | 58,693,800 |
| Oct 8, 2026 | 62.00 | 63.00 | 59.00 | 59.00 | 59.00 | -4.84% | 6,365,300 |
| Oct 7, 2026 | 63.00 | 63.00 | 60.00 | 62.00 | 62.00 | -1.59% | 4,348,500 |
| Oct 6, 2026 | 62.00 | 64.00 | 60.00 | 63.00 | 63.00 | 3.28% | 4,603,100 |
| Oct 5, 2026 | 58.00 | 63.00 | 57.00 | 61.00 | 61.00 | 7.02% | 8,643,600 |
| Oct 2, 2026 | 59.00 | 60.00 | 56.00 | 57.00 | 57.00 | -3.39% | 4,030,000 |
| Oct 1, 2026 | 62.00 | 62.00 | 57.00 | 59.00 | 59.00 | -3.28% | 5,291,800 |
| Sep 30, 2026 | 62.00 | 64.00 | 57.00 | 61.00 | 61.00 | 3.39% | 9,720,200 |
| Sep 29, 2026 | 57.00 | 60.00 | 50.00 | 59.00 | 59.00 | 1.72% | 16,141,100 |
| Sep 28, 2026 | 65.00 | 65.00 | 57.00 | 58.00 | 58.00 | -10.77% | 15,263,900 |
| Sep 25, 2026 | 73.00 | 74.00 | 63.00 | 65.00 | 65.00 | -9.72% | 22,217,300 |
| Sep 24, 2026 | 72.00 | 74.00 | 72.00 | 72.00 | 72.00 | - | 6,123,500 |
| Sep 23, 2026 | 73.00 | 74.00 | 70.00 | 72.00 | 72.00 | - | 24,158,400 |
| Sep 22, 2026 | 76.00 | 91.00 | 71.00 | 72.00 | 72.00 | -5.26% | 146,408,600 |
| Sep 21, 2026 | 76.00 | 76.00 | 74.00 | 76.00 | 76.00 | - | 6,973,900 |
| Sep 18, 2026 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 6,285,300 |
| Sep 17, 2026 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.30% | 8,085,400 |
| Sep 16, 2026 | 77.00 | 80.00 | 76.00 | 77.00 | 77.00 | - | 7,788,600 |
| Sep 15, 2026 | 77.00 | 82.00 | 76.00 | 77.00 | 77.00 | - | 18,955,500 |
| Sep 14, 2026 | 79.00 | 79.00 | 75.00 | 77.00 | 77.00 | -2.53% | 10,128,500 |
| Sep 11, 2026 | 81.00 | 81.00 | 76.00 | 79.00 | 79.00 | -2.47% | 15,821,000 |
| Sep 10, 2026 | 80.00 | 83.00 | 79.00 | 81.00 | 81.00 | 1.25% | 14,541,800 |
| Sep 9, 2026 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | -1.23% | 11,472,200 |
| Sep 8, 2026 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | -1.22% | 6,925,300 |
| Sep 7, 2026 | 80.00 | 83.00 | 79.00 | 82.00 | 82.00 | 2.50% | 14,297,100 |
| Sep 4, 2026 | 83.00 | 85.00 | 80.00 | 80.00 | 80.00 | -3.61% | 22,800,200 |
| Sep 3, 2026 | 83.00 | 86.00 | 81.00 | 83.00 | 83.00 | - | 30,673,500 |
| Sep 2, 2026 | 84.00 | 85.00 | 81.00 | 83.00 | 83.00 | - | 13,269,600 |
| Sep 1, 2026 | 87.00 | 88.00 | 82.00 | 83.00 | 83.00 | -3.49% | 23,466,900 |
| Aug 31, 2026 | 85.00 | 88.00 | 83.00 | 86.00 | 86.00 | - | 43,312,700 |
| Aug 28, 2026 | 77.00 | 95.00 | 76.00 | 86.00 | 86.00 | 11.69% | 345,164,800 |
| Aug 27, 2026 | 75.00 | 78.00 | 74.00 | 77.00 | 77.00 | 2.67% | 12,074,400 |
| Aug 26, 2026 | 81.00 | 81.00 | 75.00 | 75.00 | 75.00 | -7.41% | 19,619,000 |
| Aug 24, 2026 | 84.00 | 84.00 | 80.00 | 81.00 | 81.00 | -2.41% | 17,225,200 |
| 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 |