PT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk (IDX:BJBR)
Indonesia · Delayed Price · Currency is IDR 820.00
+65.00 (8.61%)
Jun 30, 2026, 4:08 PM WIB
IDX:BJBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 770.00 | 770.00 | 755.00 | 755.00 | 755.00 | -0.66% | 918,800 |
| Jun 26, 2026 | 765.00 | 765.00 | 750.00 | 760.00 | 760.00 | -0.65% | 2,610,400 |
| Jun 25, 2026 | 755.00 | 765.00 | 750.00 | 765.00 | 765.00 | 1.32% | 1,613,800 |
| Jun 24, 2026 | 765.00 | 770.00 | 750.00 | 755.00 | 755.00 | -1.31% | 1,560,400 |
| Jun 23, 2026 | 770.00 | 770.00 | 755.00 | 765.00 | 765.00 | - | 562,700 |
| Jun 22, 2026 | 770.00 | 770.00 | 760.00 | 765.00 | 765.00 | -0.65% | 981,500 |
| Jun 19, 2026 | 770.00 | 780.00 | 765.00 | 770.00 | 770.00 | - | 1,879,400 |
| Jun 18, 2026 | 775.00 | 780.00 | 760.00 | 770.00 | 770.00 | -0.65% | 3,430,600 |
| Jun 17, 2026 | 775.00 | 790.00 | 770.00 | 775.00 | 775.00 | 0.65% | 2,246,700 |
| Jun 15, 2026 | 750.00 | 785.00 | 750.00 | 770.00 | 770.00 | 2.67% | 6,440,400 |
| Jun 12, 2026 | 745.00 | 760.00 | 740.00 | 750.00 | 750.00 | 1.35% | 3,504,900 |
| Jun 11, 2026 | 745.00 | 750.00 | 735.00 | 740.00 | 740.00 | - | 3,154,900 |
| Jun 10, 2026 | 735.00 | 750.00 | 730.00 | 740.00 | 740.00 | 0.68% | 3,498,600 |
| Jun 9, 2026 | 705.00 | 735.00 | 700.00 | 735.00 | 735.00 | 4.26% | 3,949,000 |
| Jun 8, 2026 | 735.00 | 735.00 | 705.00 | 705.00 | 705.00 | -4.08% | 12,773,800 |
| Jun 5, 2026 | 755.00 | 760.00 | 735.00 | 735.00 | 735.00 | -3.29% | 4,153,300 |
| Jun 4, 2026 | 760.00 | 765.00 | 740.00 | 760.00 | 760.00 | - | 8,631,800 |
| Jun 3, 2026 | 780.00 | 780.00 | 755.00 | 760.00 | 760.00 | -2.56% | 4,004,500 |
| Jun 2, 2026 | 765.00 | 780.00 | 760.00 | 780.00 | 780.00 | 1.96% | 3,859,300 |
| May 29, 2026 | 775.00 | 780.00 | 765.00 | 765.00 | 765.00 | -1.29% | 4,807,400 |
| May 26, 2026 | 775.00 | 790.00 | 770.00 | 775.00 | 775.00 | - | 5,312,300 |
| May 25, 2026 | 765.00 | 785.00 | 765.00 | 775.00 | 775.00 | 1.31% | 5,547,800 |
| May 22, 2026 | 765.00 | 765.00 | 755.00 | 765.00 | 765.00 | - | 3,103,800 |
| May 21, 2026 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | 0.66% | 5,616,300 |
| May 20, 2026 | 765.00 | 775.00 | 740.00 | 760.00 | 760.00 | -0.65% | 10,985,500 |
| May 19, 2026 | 780.00 | 790.00 | 750.00 | 765.00 | 765.00 | -1.92% | 9,907,200 |
| May 18, 2026 | 785.00 | 790.00 | 770.00 | 780.00 | 780.00 | -0.64% | 6,480,600 |
| May 13, 2026 | 795.00 | 795.00 | 780.00 | 785.00 | 785.00 | -1.26% | 8,162,700 |
| May 12, 2026 | 800.00 | 800.00 | 780.00 | 795.00 | 795.00 | -0.63% | 15,064,500 |
| May 11, 2026 | 805.00 | 810.00 | 795.00 | 800.00 | 800.00 | -0.62% | 9,362,600 |
| May 8, 2026 | 810.00 | 820.00 | 805.00 | 805.00 | 805.00 | -0.55% | 22,896,600 |
| May 7, 2026 | 885.00 | 900.00 | 880.00 | 895.00 | 809.46 | 1.13% | 37,798,400 |
| May 6, 2026 | 880.00 | 885.00 | 880.00 | 885.00 | 800.42 | 0.57% | 14,203,700 |
| May 5, 2026 | 880.00 | 885.00 | 875.00 | 880.00 | 795.89 | 0.57% | 12,632,100 |
| May 4, 2026 | 875.00 | 880.00 | 870.00 | 875.00 | 791.37 | 0.57% | 10,799,900 |
| Apr 30, 2026 | 880.00 | 885.00 | 865.00 | 870.00 | 786.85 | -0.57% | 11,233,300 |
| Apr 29, 2026 | 875.00 | 880.00 | 870.00 | 875.00 | 791.37 | 1.16% | 11,541,000 |
| Apr 28, 2026 | 855.00 | 870.00 | 850.00 | 865.00 | 782.33 | 1.17% | 7,277,700 |
| Apr 27, 2026 | 855.00 | 865.00 | 850.00 | 855.00 | 773.28 | - | 3,397,000 |
| Apr 24, 2026 | 865.00 | 870.00 | 845.00 | 855.00 | 773.28 | -1.16% | 6,330,400 |
| Apr 23, 2026 | 880.00 | 885.00 | 865.00 | 865.00 | 782.33 | -1.70% | 4,321,400 |
| Apr 22, 2026 | 855.00 | 880.00 | 855.00 | 880.00 | 795.89 | 2.92% | 7,166,900 |
| Apr 21, 2026 | 850.00 | 860.00 | 845.00 | 855.00 | 773.28 | 1.18% | 3,695,400 |
| Apr 20, 2026 | 845.00 | 855.00 | 845.00 | 845.00 | 764.24 | - | 3,289,800 |
| Apr 17, 2026 | 845.00 | 850.00 | 845.00 | 845.00 | 764.24 | - | 1,321,400 |
| Apr 16, 2026 | 845.00 | 850.00 | 840.00 | 845.00 | 764.24 | 0.60% | 3,391,200 |
| Apr 15, 2026 | 850.00 | 850.00 | 840.00 | 840.00 | 759.72 | -1.18% | 4,836,000 |
| Apr 14, 2026 | 840.00 | 850.00 | 835.00 | 850.00 | 768.76 | 1.80% | 4,142,900 |
| Apr 13, 2026 | 835.00 | 840.00 | 830.00 | 835.00 | 755.19 | - | 2,973,900 |
| Apr 10, 2026 | 830.00 | 845.00 | 825.00 | 835.00 | 755.19 | 0.60% | 4,628,400 |