PT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk (IDX:BJBR)
Indonesia · Delayed Price · Currency is IDR 775.00
+10.00 (1.31%)
Oct 22, 2025, 3:49 PM WIB
IDX:BJBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 770.00 | 775.00 | 760.00 | 765.00 | 765.00 | -0.65% | 1,414,600 |
| Oct 20, 2025 | 755.00 | 775.00 | 750.00 | 770.00 | 770.00 | 1.99% | 4,018,200 |
| Oct 17, 2025 | 755.00 | 755.00 | 745.00 | 755.00 | 755.00 | - | 7,098,100 |
| Oct 16, 2025 | 750.00 | 755.00 | 745.00 | 755.00 | 755.00 | - | 4,256,000 |
| Oct 15, 2025 | 750.00 | 755.00 | 745.00 | 755.00 | 755.00 | 0.67% | 2,509,900 |
| Oct 14, 2025 | 750.00 | 760.00 | 750.00 | 750.00 | 750.00 | - | 2,718,800 |
| Oct 13, 2025 | 765.00 | 765.00 | 745.00 | 750.00 | 750.00 | -2.60% | 7,864,900 |
| Oct 10, 2025 | 770.00 | 770.00 | 760.00 | 770.00 | 770.00 | - | 2,976,100 |
| Oct 9, 2025 | 755.00 | 770.00 | 755.00 | 770.00 | 770.00 | 1.99% | 2,184,600 |
| Oct 8, 2025 | 760.00 | 765.00 | 755.00 | 755.00 | 755.00 | -0.66% | 2,548,900 |
| Oct 7, 2025 | 765.00 | 770.00 | 760.00 | 760.00 | 760.00 | -0.65% | 1,877,400 |
| Oct 6, 2025 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | - | 5,107,100 |
| Oct 3, 2025 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | - | 1,314,600 |
| Oct 2, 2025 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | - | 2,714,700 |
| Oct 1, 2025 | 770.00 | 770.00 | 755.00 | 765.00 | 765.00 | - | 3,743,700 |
| Sep 30, 2025 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | -0.65% | 1,495,500 |
| Sep 29, 2025 | 770.00 | 770.00 | 760.00 | 770.00 | 770.00 | - | 2,581,700 |
| Sep 26, 2025 | 770.00 | 770.00 | 765.00 | 770.00 | 770.00 | - | 3,644,200 |
| Sep 25, 2025 | 770.00 | 770.00 | 765.00 | 770.00 | 770.00 | - | 1,873,900 |
| Sep 24, 2025 | 770.00 | 775.00 | 765.00 | 770.00 | 770.00 | - | 3,739,100 |
| Sep 23, 2025 | 765.00 | 770.00 | 765.00 | 770.00 | 770.00 | 0.65% | 2,560,000 |
| Sep 22, 2025 | 760.00 | 765.00 | 760.00 | 765.00 | 765.00 | 0.66% | 2,453,500 |
| Sep 19, 2025 | 765.00 | 770.00 | 760.00 | 760.00 | 760.00 | -0.65% | 2,876,900 |
| Sep 18, 2025 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | - | 2,435,200 |
| Sep 17, 2025 | 770.00 | 770.00 | 760.00 | 765.00 | 765.00 | -0.65% | 4,102,400 |
| Sep 16, 2025 | 770.00 | 770.00 | 765.00 | 770.00 | 770.00 | - | 2,557,500 |
| Sep 15, 2025 | 770.00 | 775.00 | 765.00 | 770.00 | 770.00 | - | 4,780,800 |
| Sep 12, 2025 | 770.00 | 775.00 | 765.00 | 770.00 | 770.00 | - | 7,641,800 |
| Sep 11, 2025 | 770.00 | 775.00 | 765.00 | 770.00 | 770.00 | 0.65% | 4,895,600 |
| Sep 10, 2025 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | - | 3,571,700 |
| Sep 9, 2025 | 765.00 | 765.00 | 750.00 | 765.00 | 765.00 | - | 5,548,600 |
| Sep 8, 2025 | 775.00 | 780.00 | 765.00 | 765.00 | 765.00 | -1.29% | 13,824,400 |
| Sep 4, 2025 | 775.00 | 785.00 | 770.00 | 775.00 | 775.00 | - | 7,256,900 |
| Sep 3, 2025 | 780.00 | 785.00 | 775.00 | 775.00 | 775.00 | -0.64% | 5,370,400 |
| Sep 2, 2025 | 785.00 | 790.00 | 775.00 | 780.00 | 780.00 | - | 5,753,900 |
| Sep 1, 2025 | 780.00 | 785.00 | 750.00 | 780.00 | 780.00 | -1.27% | 5,498,800 |
| Aug 29, 2025 | 795.00 | 800.00 | 785.00 | 790.00 | 790.00 | -0.63% | 3,974,300 |
| Aug 28, 2025 | 795.00 | 800.00 | 795.00 | 795.00 | 795.00 | - | 2,712,500 |
| 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 |