PT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk (IDX:BJBR)
Indonesia · Delayed Price · Currency is IDR 720.00
+5.00 (0.70%)
Oct 30, 2026, 4:12 PM WIB
IDX:BJBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 715.00 | 725.00 | 710.00 | 720.00 | 720.00 | 0.70% | 2,014,200 |
| Oct 29, 2026 | 730.00 | 730.00 | 710.00 | 715.00 | 715.00 | -1.38% | 1,237,200 |
| Oct 28, 2026 | 725.00 | 730.00 | 715.00 | 725.00 | 725.00 | 0.69% | 1,840,900 |
| Oct 27, 2026 | 730.00 | 735.00 | 710.00 | 720.00 | 720.00 | -0.69% | 3,100,800 |
| Oct 26, 2026 | 735.00 | 735.00 | 725.00 | 725.00 | 725.00 | -1.36% | 2,102,400 |
| Oct 23, 2026 | 730.00 | 740.00 | 730.00 | 735.00 | 735.00 | 1.38% | 1,240,100 |
| Oct 22, 2026 | 720.00 | 740.00 | 710.00 | 725.00 | 725.00 | 0.69% | 4,075,300 |
| Oct 21, 2026 | 730.00 | 735.00 | 715.00 | 720.00 | 720.00 | -0.69% | 2,749,300 |
| Oct 20, 2026 | 690.00 | 730.00 | 690.00 | 725.00 | 725.00 | 5.84% | 4,223,400 |
| Oct 19, 2026 | 715.00 | 715.00 | 675.00 | 685.00 | 685.00 | -4.20% | 7,940,900 |
| Oct 16, 2026 | 730.00 | 730.00 | 660.00 | 715.00 | 715.00 | -4.67% | 16,890,500 |
| Oct 15, 2026 | 750.00 | 750.00 | 730.00 | 750.00 | 750.00 | - | 8,278,700 |
| Oct 14, 2026 | 755.00 | 760.00 | 750.00 | 750.00 | 750.00 | -0.66% | 2,556,200 |
| Oct 13, 2026 | 745.00 | 755.00 | 740.00 | 755.00 | 755.00 | 1.34% | 4,026,100 |
| Oct 12, 2026 | 755.00 | 760.00 | 745.00 | 745.00 | 745.00 | -1.32% | 3,770,700 |
| Oct 9, 2026 | 755.00 | 760.00 | 750.00 | 755.00 | 755.00 | - | 1,137,100 |
| Oct 8, 2026 | 760.00 | 760.00 | 755.00 | 755.00 | 755.00 | -0.66% | 1,545,200 |
| Oct 7, 2026 | 760.00 | 765.00 | 755.00 | 760.00 | 760.00 | - | 2,396,800 |
| Oct 6, 2026 | 760.00 | 765.00 | 755.00 | 760.00 | 760.00 | - | 2,289,600 |
| Oct 5, 2026 | 755.00 | 760.00 | 750.00 | 760.00 | 760.00 | 1.33% | 3,307,300 |
| Oct 2, 2026 | 755.00 | 760.00 | 750.00 | 750.00 | 750.00 | -0.66% | 2,169,200 |
| Oct 1, 2026 | 760.00 | 765.00 | 750.00 | 755.00 | 755.00 | -0.66% | 3,495,000 |
| Sep 30, 2026 | 760.00 | 770.00 | 750.00 | 760.00 | 760.00 | - | 6,007,300 |
| Sep 29, 2026 | 755.00 | 760.00 | 745.00 | 760.00 | 760.00 | 0.66% | 4,477,700 |
| Sep 28, 2026 | 755.00 | 765.00 | 750.00 | 755.00 | 755.00 | - | 4,044,600 |
| Sep 25, 2026 | 765.00 | 770.00 | 750.00 | 755.00 | 755.00 | -1.31% | 3,403,600 |
| Sep 24, 2026 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | - | 3,686,800 |
| Sep 23, 2026 | 760.00 | 770.00 | 760.00 | 765.00 | 765.00 | 0.66% | 3,388,800 |
| Sep 22, 2026 | 765.00 | 770.00 | 755.00 | 760.00 | 760.00 | -0.65% | 4,975,100 |
| Sep 21, 2026 | 765.00 | 770.00 | 750.00 | 765.00 | 765.00 | 1.32% | 18,320,200 |
| Sep 18, 2026 | 790.00 | 795.00 | 755.00 | 755.00 | 755.00 | -5.03% | 80,359,700 |
| 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 | - | 993,700 |
| 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 | - | 1,653,900 |
| 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% | 1,255,400 |
| 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 |