PT Bank Pembangunan Daerah Jawa Barat & Banten Tbk BJBR
IDX · Indonesia · Finance
IDR 755.000.00 (0.00%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 755.00 | -0.66% | IDR 760.00 | IDR 765.00 | IDR 750.00 | 3.50M |
| 2026-09-30 | IDR 760.00 | 0.00% | IDR 760.00 | IDR 770.00 | IDR 750.00 | 6.01M |
| 2026-09-29 | IDR 760.00 | +0.66% | IDR 755.00 | IDR 760.00 | IDR 745.00 | 4.48M |
| 2026-09-28 | IDR 755.00 | 0.00% | IDR 755.00 | IDR 765.00 | IDR 750.00 | 4.04M |
| 2026-09-25 | IDR 755.00 | -1.31% | IDR 765.00 | IDR 770.00 | IDR 750.00 | 3.40M |
| 2026-09-24 | IDR 765.00 | 0.00% | IDR 765.00 | IDR 770.00 | IDR 760.00 | 3.69M |
| 2026-09-23 | IDR 765.00 | +0.66% | IDR 760.00 | IDR 770.00 | IDR 760.00 | 3.39M |
| 2026-09-22 | IDR 760.00 | -0.65% | IDR 765.00 | IDR 770.00 | IDR 755.00 | 4.98M |
| 2026-09-21 | IDR 765.00 | +1.32% | IDR 765.00 | IDR 770.00 | IDR 750.00 | 18.32M |
| 2026-09-18 | IDR 755.00 | -5.03% | IDR 790.00 | IDR 795.00 | IDR 755.00 | 80.36M |
| 2026-09-17 | IDR 795.00 | +0.63% | IDR 790.00 | IDR 795.00 | IDR 790.00 | 1.02M |
| 2026-09-16 | IDR 790.00 | -0.63% | IDR 795.00 | IDR 795.00 | IDR 785.00 | 1.46M |
| 2026-09-15 | IDR 795.00 | 0.00% | IDR 795.00 | IDR 795.00 | IDR 790.00 | 993.70K |
| 2026-09-14 | IDR 795.00 | 0.00% | IDR 795.00 | IDR 795.00 | IDR 785.00 | 1.96M |
| 2026-09-11 | IDR 795.00 | 0.00% | IDR 795.00 | IDR 795.00 | IDR 785.00 | 1.65M |
| 2026-09-10 | IDR 795.00 | -0.63% | IDR 800.00 | IDR 800.00 | IDR 785.00 | 5.09M |
| 2026-09-09 | IDR 800.00 | 0.00% | IDR 800.00 | IDR 810.00 | IDR 790.00 | 5.88M |
| 2026-09-08 | IDR 800.00 | -0.62% | IDR 810.00 | IDR 810.00 | IDR 800.00 | 4.35M |
| 2026-09-07 | IDR 805.00 | 0.00% | IDR 805.00 | IDR 810.00 | IDR 800.00 | 3.82M |
| 2026-09-04 | IDR 805.00 | +0.63% | IDR 800.00 | IDR 810.00 | IDR 800.00 | 2.27M |
| 2026-09-03 | IDR 800.00 | +0.63% | IDR 795.00 | IDR 810.00 | IDR 795.00 | 3.87M |
| 2026-09-02 | IDR 795.00 | 0.00% | IDR 795.00 | IDR 805.00 | IDR 795.00 | 3.34M |
| 2026-09-01 | IDR 795.00 | +0.63% | IDR 795.00 | IDR 800.00 | IDR 790.00 | 3.03M |
| 2026-08-31 | IDR 790.00 | 0.00% | IDR 790.00 | IDR 800.00 | IDR 790.00 | 1.41M |
| 2026-08-28 | IDR 790.00 | 0.00% | IDR 790.00 | IDR 795.00 | IDR 785.00 | 1.35M |
| 2026-08-27 | IDR 790.00 | +0.64% | IDR 785.00 | IDR 795.00 | IDR 785.00 | 1.26M |
| 2026-08-26 | IDR 785.00 | -1.26% | IDR 790.00 | IDR 795.00 | IDR 785.00 | 1.43M |
| 2026-08-24 | IDR 795.00 | +0.63% | IDR 785.00 | IDR 795.00 | IDR 785.00 | 1.71M |
| 2026-08-21 | IDR 790.00 | 0.00% | IDR 790.00 | IDR 795.00 | IDR 785.00 | 1.64M |
| 2026-08-20 | IDR 790.00 | +0.64% | IDR 785.00 | IDR 790.00 | IDR 780.00 | 2.14M |
| 2026-08-19 | IDR 785.00 | -0.63% | IDR 790.00 | IDR 790.00 | IDR 785.00 | 2.01M |
| 2026-08-18 | IDR 790.00 | 0.00% | IDR 790.00 | IDR 795.00 | IDR 780.00 | 2.82M |
| 2026-08-14 | IDR 790.00 | 0.00% | IDR 790.00 | IDR 790.00 | IDR 785.00 | 445.60K |
| 2026-08-13 | IDR 790.00 | +0.64% | IDR 790.00 | IDR 790.00 | IDR 780.00 | 1.34M |
| 2026-08-12 | IDR 785.00 | 0.00% | IDR 785.00 | IDR 790.00 | IDR 780.00 | 1.23M |
| 2026-08-11 | IDR 785.00 | -1.26% | IDR 790.00 | IDR 795.00 | IDR 780.00 | 1.71M |
| 2026-08-10 | IDR 795.00 | +0.63% | IDR 790.00 | IDR 795.00 | IDR 785.00 | 2.01M |
| 2026-08-07 | IDR 790.00 | +0.64% | IDR 785.00 | IDR 795.00 | IDR 785.00 | 2.30M |
| 2026-08-06 | IDR 785.00 | -0.63% | IDR 790.00 | IDR 790.00 | IDR 785.00 | 1.60M |
| 2026-08-05 | IDR 790.00 | 0.00% | IDR 790.00 | IDR 790.00 | IDR 780.00 | 3.13M |
| 2026-08-04 | IDR 790.00 | 0.00% | IDR 790.00 | IDR 795.00 | IDR 785.00 | 2.39M |
| 2026-08-03 | IDR 790.00 | 0.00% | IDR 790.00 | IDR 795.00 | IDR 785.00 | 1.40M |
| 2026-07-31 | IDR 790.00 | +1.94% | IDR 785.00 | IDR 790.00 | IDR 780.00 | 2.23M |
| 2026-07-30 | IDR 775.00 | -0.64% | IDR 780.00 | IDR 790.00 | IDR 775.00 | 2.99M |
| 2026-07-29 | IDR 780.00 | -0.64% | IDR 785.00 | IDR 785.00 | IDR 770.00 | 754.90K |
| 2026-07-28 | IDR 785.00 | +1.29% | IDR 775.00 | IDR 785.00 | IDR 770.00 | 2.20M |
| 2026-07-27 | IDR 775.00 | -1.27% | IDR 785.00 | IDR 785.00 | IDR 770.00 | 1.80M |
| 2026-07-24 | IDR 785.00 | -0.63% | IDR 790.00 | IDR 790.00 | IDR 775.00 | 1.63M |
| 2026-07-23 | IDR 790.00 | 0.00% | IDR 790.00 | IDR 790.00 | IDR 785.00 | 2.14M |
| 2026-07-22 | IDR 790.00 | 0.00% | IDR 790.00 | IDR 795.00 | IDR 785.00 | 495.80K |
| 2026-07-21 | IDR 790.00 | +0.64% | IDR 790.00 | IDR 795.00 | IDR 785.00 | 1.11M |
| 2026-07-20 | IDR 785.00 | 0.00% | IDR 785.00 | IDR 795.00 | IDR 785.00 | 1.69M |
| 2026-07-17 | IDR 785.00 | +1.95% | IDR 775.00 | IDR 790.00 | IDR 770.00 | 2.22M |
| 2026-07-16 | IDR 770.00 | 0.00% | IDR 770.00 | IDR 780.00 | IDR 770.00 | 1.85M |
| 2026-07-15 | IDR 770.00 | +0.65% | IDR 765.00 | IDR 775.00 | IDR 760.00 | 1.02M |
| 2026-07-14 | IDR 765.00 | -0.65% | IDR 770.00 | IDR 780.00 | IDR 765.00 | 2.08M |
| 2026-07-13 | IDR 770.00 | 0.00% | IDR 770.00 | IDR 770.00 | IDR 760.00 | 1.61M |
| 2026-07-10 | IDR 770.00 | +1.32% | IDR 765.00 | IDR 770.00 | IDR 760.00 | 1.07M |
| 2026-07-09 | IDR 760.00 | 0.00% | IDR 765.00 | IDR 765.00 | IDR 755.00 | 772.80K |
| 2026-07-08 | IDR 760.00 | -0.65% | IDR 770.00 | IDR 770.00 | IDR 755.00 | 1.14M |
| 2026-07-07 | IDR 765.00 | 0.00% | IDR 765.00 | IDR 775.00 | IDR 760.00 | 1.23M |
| 2026-07-06 | IDR 765.00 | 0.00% | IDR 765.00 | IDR 770.00 | IDR 755.00 | 1.51M |
| 2026-07-03 | IDR 765.00 | +1.32% | IDR 760.00 | IDR 765.00 | IDR 755.00 | 1.35M |
| 2026-07-02 | IDR 755.00 | +0.67% | IDR 750.00 | IDR 765.00 | IDR 750.00 | 1.19M |
| 2026-07-01 | IDR 750.00 | -8.54% | IDR 770.00 | IDR 770.00 | IDR 745.00 | 5.13M |
| 2026-06-30 | IDR 820.00 | +8.61% | IDR 755.00 | IDR 820.00 | IDR 740.00 | 8.26M |
| 2026-06-29 | IDR 755.00 | -0.66% | IDR 770.00 | IDR 770.00 | IDR 755.00 | 918.80K |
| 2026-06-26 | IDR 760.00 | -0.65% | IDR 765.00 | IDR 765.00 | IDR 750.00 | 2.61M |
| 2026-06-25 | IDR 765.00 | +1.32% | IDR 755.00 | IDR 765.00 | IDR 750.00 | 1.61M |
| 2026-06-24 | IDR 755.00 | -1.31% | IDR 765.00 | IDR 770.00 | IDR 750.00 | 1.56M |
| 2026-06-23 | IDR 765.00 | 0.00% | IDR 770.00 | IDR 770.00 | IDR 755.00 | 562.70K |
| 2026-06-22 | IDR 765.00 | -0.65% | IDR 770.00 | IDR 770.00 | IDR 760.00 | 981.50K |
| 2026-06-19 | IDR 770.00 | 0.00% | IDR 770.00 | IDR 780.00 | IDR 765.00 | 1.88M |
| 2026-06-18 | IDR 770.00 | -0.65% | IDR 775.00 | IDR 780.00 | IDR 760.00 | 3.43M |
| 2026-06-17 | IDR 775.00 | +0.65% | IDR 775.00 | IDR 790.00 | IDR 770.00 | 2.25M |
| 2026-06-15 | IDR 770.00 | +2.67% | IDR 750.00 | IDR 785.00 | IDR 750.00 | 6.44M |
| 2026-06-12 | IDR 750.00 | +1.35% | IDR 745.00 | IDR 760.00 | IDR 740.00 | 3.50M |
| 2026-06-11 | IDR 740.00 | 0.00% | IDR 745.00 | IDR 750.00 | IDR 735.00 | 3.15M |
| 2026-06-10 | IDR 740.00 | +0.68% | IDR 735.00 | IDR 750.00 | IDR 730.00 | 3.50M |
| 2026-06-09 | IDR 735.00 | +4.26% | IDR 705.00 | IDR 735.00 | IDR 700.00 | 3.95M |
| 2026-06-08 | IDR 705.00 | -4.08% | IDR 735.00 | IDR 735.00 | IDR 705.00 | 12.77M |
| 2026-06-05 | IDR 735.00 | -3.29% | IDR 755.00 | IDR 760.00 | IDR 735.00 | 4.15M |
| 2026-06-04 | IDR 760.00 | 0.00% | IDR 760.00 | IDR 765.00 | IDR 740.00 | 8.63M |
| 2026-06-03 | IDR 760.00 | -2.56% | IDR 780.00 | IDR 780.00 | IDR 755.00 | 4.00M |
| 2026-06-02 | IDR 780.00 | +1.96% | IDR 765.00 | IDR 780.00 | IDR 760.00 | 3.86M |
| 2026-05-29 | IDR 765.00 | -1.29% | IDR 775.00 | IDR 780.00 | IDR 765.00 | 4.81M |
| 2026-05-28 | IDR 775.00 | 0.00% | IDR 775.00 | IDR 775.00 | IDR 775.00 | 0 |
| 2026-05-27 | IDR 775.00 | 0.00% | IDR 775.00 | IDR 775.00 | IDR 775.00 | 0 |
| 2026-05-26 | IDR 775.00 | 0.00% | IDR 775.00 | IDR 790.00 | IDR 770.00 | 5.31M |
| 2026-05-25 | IDR 775.00 | +1.31% | IDR 765.00 | IDR 785.00 | IDR 765.00 | 5.55M |