PT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk (IDX:BJBR)
Indonesia · Delayed Price · Currency is IDR 795.00
-5.00 (-0.63%)
Aug 29, 2025, 9:50 AM WIB
IDX:BJBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 795.00 | 800.00 | 795.00 | 795.00 | 795.00 | - | 1,825,800 |
| Aug 27, 2025 | 800.00 | 800.00 | 790.00 | 795.00 | 795.00 | -0.63% | 3,212,800 |
| Aug 26, 2025 | 805.00 | 805.00 | 795.00 | 800.00 | 800.00 | - | 2,713,600 |
| Aug 25, 2025 | 805.00 | 805.00 | 795.00 | 800.00 | 800.00 | - | 3,997,400 |
| Aug 22, 2025 | 800.00 | 805.00 | 795.00 | 800.00 | 800.00 | - | 1,494,700 |
| Aug 21, 2025 | 800.00 | 810.00 | 795.00 | 800.00 | 800.00 | - | 2,632,600 |
| Aug 20, 2025 | 790.00 | 800.00 | 790.00 | 800.00 | 800.00 | 1.27% | 2,977,500 |
| Aug 19, 2025 | 795.00 | 800.00 | 790.00 | 790.00 | 790.00 | -0.63% | 3,461,000 |
| Aug 15, 2025 | 790.00 | 800.00 | 785.00 | 795.00 | 795.00 | 0.63% | 3,015,600 |
| Aug 14, 2025 | 790.00 | 800.00 | 790.00 | 790.00 | 790.00 | - | 2,198,600 |
| Aug 13, 2025 | 790.00 | 800.00 | 790.00 | 790.00 | 790.00 | - | 4,033,600 |
| Aug 12, 2025 | 780.00 | 795.00 | 775.00 | 790.00 | 790.00 | 1.28% | 5,711,200 |
| Aug 11, 2025 | 775.00 | 780.00 | 770.00 | 780.00 | 780.00 | 0.65% | 3,170,800 |
| Aug 8, 2025 | 775.00 | 780.00 | 770.00 | 775.00 | 775.00 | - | 3,568,700 |
| Aug 7, 2025 | 780.00 | 785.00 | 775.00 | 775.00 | 775.00 | -0.64% | 1,813,200 |
| Aug 6, 2025 | 780.00 | 785.00 | 775.00 | 780.00 | 780.00 | 0.65% | 2,115,200 |
| Aug 5, 2025 | 775.00 | 785.00 | 775.00 | 775.00 | 775.00 | - | 4,046,700 |
| Aug 4, 2025 | 785.00 | 785.00 | 770.00 | 775.00 | 775.00 | -1.27% | 5,122,500 |
| Aug 1, 2025 | 785.00 | 790.00 | 780.00 | 785.00 | 785.00 | - | 4,423,900 |
| Jul 31, 2025 | 800.00 | 805.00 | 780.00 | 785.00 | 785.00 | -1.88% | 11,348,200 |
| Jul 30, 2025 | 805.00 | 810.00 | 800.00 | 800.00 | 800.00 | -1.84% | 9,696,600 |
| Jul 29, 2025 | 820.00 | 820.00 | 810.00 | 815.00 | 815.00 | -0.61% | 5,546,000 |
| Jul 28, 2025 | 815.00 | 820.00 | 810.00 | 820.00 | 820.00 | 0.61% | 2,911,300 |
| Jul 25, 2025 | 820.00 | 820.00 | 810.00 | 815.00 | 815.00 | -0.61% | 3,513,200 |
| Jul 24, 2025 | 815.00 | 830.00 | 810.00 | 820.00 | 820.00 | 0.61% | 6,009,500 |
| Jul 23, 2025 | 815.00 | 815.00 | 810.00 | 815.00 | 815.00 | - | 2,793,400 |
| Jul 22, 2025 | 815.00 | 820.00 | 810.00 | 815.00 | 815.00 | 0.62% | 2,066,300 |
| Jul 21, 2025 | 820.00 | 825.00 | 810.00 | 810.00 | 810.00 | -1.22% | 1,471,300 |
| Jul 18, 2025 | 815.00 | 825.00 | 810.00 | 820.00 | 820.00 | 1.23% | 3,176,900 |
| Jul 17, 2025 | 810.00 | 815.00 | 805.00 | 810.00 | 810.00 | 0.62% | 3,151,800 |
| Jul 16, 2025 | 810.00 | 810.00 | 805.00 | 805.00 | 805.00 | -0.62% | 3,456,800 |
| Jul 15, 2025 | 810.00 | 810.00 | 805.00 | 810.00 | 810.00 | - | 1,556,900 |
| Jul 14, 2025 | 815.00 | 820.00 | 805.00 | 810.00 | 810.00 | -0.61% | 3,252,800 |
| Jul 11, 2025 | 815.00 | 825.00 | 810.00 | 815.00 | 815.00 | 0.62% | 2,128,000 |
| Jul 10, 2025 | 810.00 | 815.00 | 805.00 | 810.00 | 810.00 | 0.62% | 1,691,800 |
| Jul 9, 2025 | 805.00 | 810.00 | 800.00 | 805.00 | 805.00 | 0.63% | 1,456,900 |
| Jul 8, 2025 | 800.00 | 805.00 | 800.00 | 800.00 | 800.00 | - | 2,061,300 |
| Jul 7, 2025 | 800.00 | 805.00 | 800.00 | 800.00 | 800.00 | - | 992,400 |
| Jul 4, 2025 | 805.00 | 810.00 | 800.00 | 800.00 | 800.00 | -0.62% | 3,118,100 |
| Jul 3, 2025 | 805.00 | 805.00 | 800.00 | 805.00 | 805.00 | - | 1,596,000 |
| Jul 2, 2025 | 805.00 | 810.00 | 800.00 | 805.00 | 805.00 | - | 1,614,000 |
| Jul 1, 2025 | 810.00 | 815.00 | 805.00 | 805.00 | 805.00 | -0.62% | 2,490,300 |
| Jun 30, 2025 | 805.00 | 815.00 | 800.00 | 810.00 | 810.00 | 0.62% | 3,151,600 |
| Jun 26, 2025 | 805.00 | 815.00 | 795.00 | 805.00 | 805.00 | 0.63% | 4,701,900 |
| Jun 25, 2025 | 810.00 | 810.00 | 800.00 | 800.00 | 800.00 | -0.62% | 1,795,200 |
| Jun 24, 2025 | 805.00 | 815.00 | 800.00 | 805.00 | 805.00 | 0.63% | 2,991,600 |
| Jun 23, 2025 | 805.00 | 805.00 | 790.00 | 800.00 | 800.00 | -0.62% | 6,045,100 |
| Jun 20, 2025 | 820.00 | 820.00 | 805.00 | 805.00 | 805.00 | -1.83% | 19,815,600 |
| Jun 19, 2025 | 835.00 | 835.00 | 815.00 | 820.00 | 820.00 | -1.80% | 7,617,700 |
| Jun 18, 2025 | 840.00 | 840.00 | 830.00 | 835.00 | 835.00 | - | 1,600,300 |