PT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk (IDX:BJBR)
Indonesia · Delayed Price · Currency is IDR 755.00
-40.00 (-5.03%)
Sep 18, 2026, 4:14 PM WIB
IDX:BJBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 790.00 | 795.00 | 755.00 | 755.00 | - | -5.03% | 80,409,700 |
| Sep 17, 2026 | 790.00 | 795.00 | 790.00 | 795.00 | 795.00 | 0.63% | 1,022,100 |
| Sep 16, 2026 | 795.00 | 795.00 | 785.00 | 790.00 | 790.00 | -0.63% | 1,462,000 |
| Sep 15, 2026 | 795.00 | 795.00 | 790.00 | 795.00 | 795.00 | - | 982,600 |
| Sep 14, 2026 | 795.00 | 795.00 | 785.00 | 795.00 | 795.00 | - | 1,956,800 |
| Sep 11, 2026 | 795.00 | 795.00 | 785.00 | 795.00 | 795.00 | - | 922,700 |
| Sep 10, 2026 | 800.00 | 800.00 | 785.00 | 795.00 | 795.00 | -0.63% | 5,094,400 |
| Sep 9, 2026 | 800.00 | 810.00 | 790.00 | 800.00 | 800.00 | - | 5,875,500 |
| Sep 8, 2026 | 810.00 | 810.00 | 800.00 | 800.00 | 800.00 | -0.62% | 4,352,500 |
| Sep 7, 2026 | 805.00 | 810.00 | 800.00 | 805.00 | 805.00 | - | 3,818,600 |
| Sep 4, 2026 | 800.00 | 810.00 | 800.00 | 805.00 | 805.00 | 0.63% | 2,270,900 |
| Sep 3, 2026 | 795.00 | 810.00 | 795.00 | 800.00 | 800.00 | 0.63% | 3,873,100 |
| Sep 2, 2026 | 795.00 | 805.00 | 795.00 | 795.00 | 795.00 | - | 3,346,300 |
| Sep 1, 2026 | 795.00 | 800.00 | 790.00 | 795.00 | 795.00 | 0.63% | 3,027,100 |
| Aug 31, 2026 | 790.00 | 800.00 | 790.00 | 790.00 | 790.00 | - | 1,405,100 |
| Aug 28, 2026 | 790.00 | 795.00 | 785.00 | 790.00 | 790.00 | - | 1,347,000 |
| Aug 27, 2026 | 785.00 | 795.00 | 785.00 | 790.00 | 790.00 | 0.64% | 1,004,100 |
| Aug 26, 2026 | 790.00 | 795.00 | 785.00 | 785.00 | 785.00 | -1.26% | 1,427,900 |
| Aug 24, 2026 | 785.00 | 795.00 | 785.00 | 795.00 | 795.00 | 0.63% | 1,712,700 |
| Aug 21, 2026 | 790.00 | 795.00 | 785.00 | 790.00 | 790.00 | - | 1,641,600 |
| Aug 20, 2026 | 785.00 | 790.00 | 780.00 | 790.00 | 790.00 | 0.64% | 2,138,100 |
| Aug 19, 2026 | 790.00 | 790.00 | 785.00 | 785.00 | 785.00 | -0.63% | 2,006,100 |
| Aug 18, 2026 | 790.00 | 795.00 | 780.00 | 790.00 | 790.00 | - | 2,815,100 |
| Aug 14, 2026 | 790.00 | 790.00 | 785.00 | 790.00 | 790.00 | - | 445,600 |
| Aug 13, 2026 | 790.00 | 790.00 | 780.00 | 790.00 | 790.00 | 0.64% | 1,338,800 |
| Aug 12, 2026 | 785.00 | 790.00 | 780.00 | 785.00 | 785.00 | - | 1,234,200 |
| Aug 11, 2026 | 790.00 | 795.00 | 780.00 | 785.00 | 785.00 | -1.26% | 1,709,000 |
| Aug 10, 2026 | 790.00 | 795.00 | 785.00 | 795.00 | 795.00 | 0.63% | 2,007,700 |
| Aug 7, 2026 | 785.00 | 795.00 | 785.00 | 790.00 | 790.00 | 0.64% | 2,296,900 |
| Aug 6, 2026 | 790.00 | 790.00 | 785.00 | 785.00 | 785.00 | -0.63% | 1,601,900 |
| Aug 5, 2026 | 790.00 | 790.00 | 780.00 | 790.00 | 790.00 | - | 3,134,800 |
| Aug 4, 2026 | 790.00 | 795.00 | 785.00 | 790.00 | 790.00 | - | 2,392,000 |
| Aug 3, 2026 | 790.00 | 795.00 | 785.00 | 790.00 | 790.00 | - | 1,400,500 |
| Jul 31, 2026 | 785.00 | 790.00 | 780.00 | 790.00 | 790.00 | 1.94% | 2,233,200 |
| Jul 30, 2026 | 780.00 | 790.00 | 775.00 | 775.00 | 775.00 | -0.64% | 2,986,800 |
| Jul 29, 2026 | 785.00 | 785.00 | 770.00 | 780.00 | 780.00 | -0.64% | 754,900 |
| Jul 28, 2026 | 775.00 | 785.00 | 770.00 | 785.00 | 785.00 | 1.29% | 2,201,500 |
| Jul 27, 2026 | 785.00 | 785.00 | 770.00 | 775.00 | 775.00 | -1.27% | 1,799,100 |
| Jul 24, 2026 | 790.00 | 790.00 | 775.00 | 785.00 | 785.00 | -0.63% | 1,631,300 |
| Jul 23, 2026 | 790.00 | 790.00 | 785.00 | 790.00 | 790.00 | - | 2,137,000 |
| Jul 22, 2026 | 790.00 | 795.00 | 785.00 | 790.00 | 790.00 | - | 495,800 |
| Jul 21, 2026 | 790.00 | 795.00 | 785.00 | 790.00 | 790.00 | 0.64% | 1,106,500 |
| Jul 20, 2026 | 785.00 | 795.00 | 785.00 | 785.00 | 785.00 | - | 1,687,400 |
| Jul 17, 2026 | 770.00 | 790.00 | 770.00 | 785.00 | 785.00 | 1.95% | 2,224,900 |
| Jul 16, 2026 | 770.00 | 780.00 | 770.00 | 770.00 | 770.00 | - | 1,847,100 |
| Jul 15, 2026 | 765.00 | 775.00 | 760.00 | 770.00 | 770.00 | 0.65% | 1,022,900 |
| Jul 14, 2026 | 770.00 | 780.00 | 765.00 | 765.00 | 765.00 | -0.65% | 2,084,900 |
| Jul 13, 2026 | 770.00 | 770.00 | 760.00 | 770.00 | 770.00 | - | 1,613,900 |
| Jul 10, 2026 | 765.00 | 770.00 | 760.00 | 770.00 | 770.00 | 1.32% | 1,066,800 |
| Jul 9, 2026 | 765.00 | 765.00 | 755.00 | 760.00 | 760.00 | - | 772,800 |