PT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk (IDX:BJBR)
Indonesia · Delayed Price · Currency is IDR 830.00
-5.00 (-0.60%)
At close: Feb 27, 2026
IDX:BJBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 835.00 | 840.00 | 825.00 | 830.00 | 830.00 | -0.60% | 3,430,700 |
| Feb 26, 2026 | 840.00 | 840.00 | 830.00 | 835.00 | 835.00 | -0.60% | 3,874,000 |
| Feb 25, 2026 | 830.00 | 840.00 | 830.00 | 840.00 | 840.00 | 1.20% | 2,278,600 |
| Feb 24, 2026 | 830.00 | 840.00 | 830.00 | 830.00 | 830.00 | - | 3,718,800 |
| Feb 23, 2026 | 830.00 | 835.00 | 825.00 | 830.00 | 830.00 | - | 3,910,400 |
| Feb 20, 2026 | 825.00 | 830.00 | 820.00 | 830.00 | 830.00 | 1.22% | 2,962,600 |
| Feb 19, 2026 | 825.00 | 825.00 | 820.00 | 820.00 | 820.00 | - | 1,623,300 |
| Feb 18, 2026 | 820.00 | 825.00 | 815.00 | 820.00 | 820.00 | - | 2,058,700 |
| Feb 13, 2026 | 825.00 | 825.00 | 815.00 | 820.00 | 820.00 | -0.61% | 1,446,300 |
| Feb 12, 2026 | 820.00 | 825.00 | 815.00 | 825.00 | 825.00 | 0.61% | 1,506,900 |
| Feb 11, 2026 | 820.00 | 825.00 | 810.00 | 820.00 | 820.00 | - | 8,479,800 |
| Feb 10, 2026 | 820.00 | 825.00 | 810.00 | 820.00 | 820.00 | 0.61% | 7,466,500 |
| Feb 9, 2026 | 820.00 | 820.00 | 810.00 | 815.00 | 815.00 | -0.61% | 3,699,100 |
| Feb 6, 2026 | 820.00 | 825.00 | 815.00 | 820.00 | 820.00 | - | 2,534,000 |
| Feb 5, 2026 | 840.00 | 845.00 | 820.00 | 820.00 | 820.00 | -1.20% | 11,532,900 |
| Feb 4, 2026 | 815.00 | 830.00 | 805.00 | 830.00 | 830.00 | 2.47% | 11,093,200 |
| Feb 3, 2026 | 800.00 | 815.00 | 800.00 | 810.00 | 810.00 | 1.25% | 3,866,000 |
| Feb 2, 2026 | 815.00 | 820.00 | 790.00 | 800.00 | 800.00 | -0.62% | 11,224,600 |
| Jan 30, 2026 | 805.00 | 820.00 | 795.00 | 805.00 | 805.00 | - | 14,320,900 |
| Jan 29, 2026 | 815.00 | 815.00 | 765.00 | 805.00 | 805.00 | -0.62% | 12,392,500 |
| Jan 28, 2026 | 835.00 | 835.00 | 800.00 | 810.00 | 810.00 | -3.57% | 8,166,500 |
| Jan 27, 2026 | 835.00 | 840.00 | 830.00 | 840.00 | 840.00 | 0.60% | 2,353,200 |
| Jan 26, 2026 | 830.00 | 845.00 | 830.00 | 835.00 | 835.00 | 0.60% | 3,210,500 |
| Jan 23, 2026 | 835.00 | 840.00 | 825.00 | 830.00 | 830.00 | -0.60% | 3,807,500 |
| Jan 22, 2026 | 840.00 | 845.00 | 830.00 | 835.00 | 835.00 | -0.60% | 3,714,600 |
| Jan 21, 2026 | 845.00 | 845.00 | 830.00 | 840.00 | 840.00 | - | 3,652,400 |
| Jan 20, 2026 | 845.00 | 850.00 | 840.00 | 840.00 | 840.00 | - | 4,211,000 |
| Jan 19, 2026 | 845.00 | 855.00 | 840.00 | 840.00 | 840.00 | - | 7,751,300 |
| Jan 15, 2026 | 835.00 | 845.00 | 830.00 | 840.00 | 840.00 | 1.20% | 3,822,700 |
| Jan 14, 2026 | 830.00 | 835.00 | 825.00 | 830.00 | 830.00 | - | 3,353,600 |
| Jan 13, 2026 | 815.00 | 830.00 | 815.00 | 830.00 | 830.00 | 1.84% | 4,920,500 |
| Jan 12, 2026 | 815.00 | 820.00 | 810.00 | 815.00 | 815.00 | 0.62% | 5,201,900 |
| Jan 9, 2026 | 815.00 | 820.00 | 810.00 | 810.00 | 810.00 | -0.61% | 6,028,800 |
| Jan 8, 2026 | 815.00 | 820.00 | 810.00 | 815.00 | 815.00 | - | 3,081,600 |
| Jan 7, 2026 | 815.00 | 820.00 | 805.00 | 815.00 | 815.00 | - | 8,124,400 |
| Jan 6, 2026 | 815.00 | 815.00 | 805.00 | 815.00 | 815.00 | 0.62% | 963,500 |
| Jan 5, 2026 | 815.00 | 815.00 | 800.00 | 810.00 | 810.00 | -0.61% | 3,202,400 |
| Jan 2, 2026 | 805.00 | 815.00 | 800.00 | 815.00 | 815.00 | 1.24% | 6,099,900 |
| Dec 30, 2025 | 800.00 | 805.00 | 800.00 | 805.00 | 805.00 | 0.63% | 2,740,500 |
| Dec 29, 2025 | 800.00 | 815.00 | 800.00 | 800.00 | 800.00 | - | 3,427,300 |
| Dec 24, 2025 | 805.00 | 805.00 | 800.00 | 800.00 | 800.00 | -0.62% | 1,342,500 |
| Dec 23, 2025 | 805.00 | 810.00 | 800.00 | 805.00 | 805.00 | - | 1,309,100 |
| Dec 22, 2025 | 820.00 | 820.00 | 805.00 | 805.00 | 805.00 | -1.83% | 1,832,200 |
| Dec 19, 2025 | 805.00 | 820.00 | 795.00 | 820.00 | 820.00 | 1.86% | 4,444,000 |
| Dec 18, 2025 | 795.00 | 805.00 | 795.00 | 805.00 | 805.00 | 1.26% | 1,838,000 |
| Dec 17, 2025 | 800.00 | 800.00 | 790.00 | 795.00 | 795.00 | -0.63% | 1,826,800 |
| Dec 16, 2025 | 805.00 | 810.00 | 780.00 | 800.00 | 800.00 | -0.62% | 9,515,400 |
| Dec 15, 2025 | 800.00 | 805.00 | 790.00 | 805.00 | 805.00 | 1.26% | 6,467,800 |
| Dec 12, 2025 | 795.00 | 805.00 | 785.00 | 795.00 | 795.00 | - | 3,492,500 |
| Dec 11, 2025 | 805.00 | 805.00 | 790.00 | 795.00 | 795.00 | -1.24% | 5,817,600 |