PT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk (IDX:BJBR)
Indonesia · Delayed Price · Currency is IDR 770.00
+5.00 (0.65%)
May 20, 2026, 10:00 AM WIB
IDX:BJBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -10.06% | 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 |
| Apr 9, 2026 | 835.00 | 835.00 | 825.00 | 830.00 | 750.67 | - | 1,614,500 |
| Apr 8, 2026 | 825.00 | 835.00 | 815.00 | 830.00 | 750.67 | 0.61% | 3,546,500 |
| Apr 7, 2026 | 815.00 | 825.00 | 815.00 | 825.00 | 746.15 | 1.23% | 2,018,100 |
| Apr 6, 2026 | 825.00 | 830.00 | 815.00 | 815.00 | 737.11 | -1.21% | 1,945,500 |
| Apr 2, 2026 | 820.00 | 830.00 | 815.00 | 825.00 | 746.15 | 0.61% | 3,073,900 |
| Apr 1, 2026 | 820.00 | 820.00 | 810.00 | 820.00 | 741.63 | 1.23% | 2,080,000 |
| Mar 31, 2026 | 820.00 | 825.00 | 810.00 | 810.00 | 732.58 | -1.22% | 1,983,900 |
| Mar 30, 2026 | 820.00 | 820.00 | 810.00 | 820.00 | 741.63 | - | 2,773,000 |
| Mar 27, 2026 | 820.00 | 825.00 | 815.00 | 820.00 | 741.63 | - | 2,729,900 |
| Mar 26, 2026 | 820.00 | 825.00 | 815.00 | 820.00 | 741.63 | - | 2,579,700 |
| Mar 25, 2026 | 805.00 | 820.00 | 805.00 | 820.00 | 741.63 | 1.86% | 3,235,700 |
| Mar 17, 2026 | 795.00 | 810.00 | 795.00 | 805.00 | 728.06 | 1.90% | 2,488,300 |
| Mar 16, 2026 | 795.00 | 800.00 | 785.00 | 790.00 | 714.50 | -0.63% | 4,643,100 |
| Mar 13, 2026 | 810.00 | 810.00 | 795.00 | 795.00 | 719.02 | -1.24% | 2,872,200 |
| Mar 12, 2026 | 805.00 | 810.00 | 800.00 | 805.00 | 728.06 | - | 1,529,000 |
| Mar 11, 2026 | 815.00 | 815.00 | 800.00 | 805.00 | 728.06 | -1.23% | 3,290,400 |
| Mar 10, 2026 | 800.00 | 815.00 | 800.00 | 815.00 | 737.11 | 1.88% | 2,833,100 |
| Mar 9, 2026 | 810.00 | 810.00 | 795.00 | 800.00 | 723.54 | -2.44% | 6,889,400 |
| Mar 6, 2026 | 815.00 | 825.00 | 810.00 | 820.00 | 741.63 | 0.61% | 3,345,800 |
| Mar 5, 2026 | 810.00 | 825.00 | 810.00 | 815.00 | 737.11 | - | 2,273,900 |
| Mar 4, 2026 | 825.00 | 825.00 | 805.00 | 815.00 | 737.11 | -1.21% | 5,836,600 |
| Mar 3, 2026 | 825.00 | 830.00 | 815.00 | 825.00 | 746.15 | - | 3,272,100 |
| Mar 2, 2026 | 825.00 | 830.00 | 805.00 | 825.00 | 746.15 | -0.60% | 7,059,600 |
| Feb 27, 2026 | 835.00 | 840.00 | 825.00 | 830.00 | 750.67 | -0.60% | 3,430,700 |
| Feb 26, 2026 | 840.00 | 840.00 | 830.00 | 835.00 | 755.19 | -0.60% | 3,874,000 |