PT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk (IDX:BJBR)
Indonesia
· Delayed Price · Currency is IDR 795.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:BJBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 795.00 | 800.00 | 795.00 | 795.00 | 795.00 | - | 1,891,200 |
| Dec 4, 2025 | 795.00 | 800.00 | 795.00 | 795.00 | 795.00 | - | 3,263,600 |
| Dec 3, 2025 | 800.00 | 800.00 | 795.00 | 795.00 | 795.00 | -0.63% | 1,550,500 |
| Dec 2, 2025 | 800.00 | 800.00 | 795.00 | 800.00 | 800.00 | 0.63% | 1,940,400 |
| Dec 1, 2025 | 800.00 | 805.00 | 795.00 | 795.00 | 795.00 | -0.63% | 1,578,500 |
| Nov 28, 2025 | 795.00 | 800.00 | 795.00 | 800.00 | 800.00 | 0.63% | 2,003,900 |
| Nov 27, 2025 | 800.00 | 805.00 | 795.00 | 795.00 | 795.00 | -0.63% | 2,575,200 |
| Nov 26, 2025 | 790.00 | 805.00 | 790.00 | 800.00 | 800.00 | 0.63% | 2,130,700 |
| Nov 25, 2025 | 795.00 | 800.00 | 790.00 | 795.00 | 795.00 | - | 2,685,100 |
| Nov 24, 2025 | 800.00 | 805.00 | 795.00 | 795.00 | 795.00 | -0.63% | 2,340,100 |
| Nov 21, 2025 | 805.00 | 805.00 | 795.00 | 800.00 | 800.00 | -0.62% | 2,394,400 |
| Nov 20, 2025 | 805.00 | 805.00 | 800.00 | 805.00 | 805.00 | - | 1,040,500 |
| Nov 19, 2025 | 800.00 | 805.00 | 800.00 | 805.00 | 805.00 | 0.63% | 671,200 |
| Nov 18, 2025 | 805.00 | 805.00 | 795.00 | 800.00 | 800.00 | - | 2,108,300 |
| Nov 17, 2025 | 800.00 | 805.00 | 795.00 | 800.00 | 800.00 | - | 2,354,100 |
| Nov 14, 2025 | 805.00 | 805.00 | 800.00 | 800.00 | 800.00 | -0.62% | 1,333,500 |
| Nov 13, 2025 | 810.00 | 810.00 | 805.00 | 805.00 | 805.00 | - | 581,900 |
| Nov 12, 2025 | 810.00 | 810.00 | 805.00 | 805.00 | 805.00 | -0.62% | 1,101,500 |
| Nov 11, 2025 | 810.00 | 815.00 | 800.00 | 810.00 | 810.00 | - | 2,033,500 |
| Nov 10, 2025 | 815.00 | 815.00 | 810.00 | 810.00 | 810.00 | -0.61% | 1,337,800 |
| Nov 7, 2025 | 810.00 | 815.00 | 810.00 | 815.00 | 815.00 | 0.62% | 1,380,100 |
| Nov 6, 2025 | 810.00 | 810.00 | 805.00 | 810.00 | 810.00 | 0.62% | 1,675,800 |
| Nov 5, 2025 | 810.00 | 810.00 | 800.00 | 805.00 | 805.00 | -0.62% | 3,094,800 |
| Nov 4, 2025 | 810.00 | 815.00 | 800.00 | 810.00 | 810.00 | - | 3,390,100 |
| Nov 3, 2025 | 805.00 | 810.00 | 800.00 | 810.00 | 810.00 | 0.62% | 2,552,000 |
| Oct 31, 2025 | 805.00 | 810.00 | 800.00 | 805.00 | 805.00 | - | 3,749,800 |
| Oct 30, 2025 | 800.00 | 810.00 | 800.00 | 805.00 | 805.00 | 0.63% | 5,148,000 |
| Oct 29, 2025 | 790.00 | 800.00 | 785.00 | 800.00 | 800.00 | 1.91% | 4,161,400 |
| Oct 28, 2025 | 790.00 | 795.00 | 780.00 | 785.00 | 785.00 | -0.63% | 3,178,400 |
| Oct 27, 2025 | 790.00 | 795.00 | 775.00 | 790.00 | 790.00 | - | 5,630,200 |
| Oct 24, 2025 | 780.00 | 790.00 | 775.00 | 790.00 | 790.00 | 1.28% | 6,092,300 |
| Oct 23, 2025 | 765.00 | 780.00 | 765.00 | 780.00 | 780.00 | 1.30% | 2,322,400 |
| Oct 22, 2025 | 770.00 | 775.00 | 765.00 | 770.00 | 770.00 | 0.65% | 2,298,000 |
| Oct 21, 2025 | 770.00 | 775.00 | 760.00 | 765.00 | 765.00 | -0.65% | 1,961,100 |
| Oct 20, 2025 | 755.00 | 775.00 | 750.00 | 770.00 | 770.00 | 1.99% | 4,018,200 |
| Oct 17, 2025 | 755.00 | 755.00 | 745.00 | 755.00 | 755.00 | - | 7,098,100 |
| Oct 16, 2025 | 750.00 | 755.00 | 745.00 | 755.00 | 755.00 | - | 4,256,000 |
| Oct 15, 2025 | 750.00 | 755.00 | 745.00 | 755.00 | 755.00 | 0.67% | 2,466,800 |
| Oct 14, 2025 | 750.00 | 760.00 | 750.00 | 750.00 | 750.00 | - | 2,718,800 |
| Oct 13, 2025 | 765.00 | 765.00 | 745.00 | 750.00 | 750.00 | -2.60% | 7,864,900 |
| Oct 10, 2025 | 770.00 | 770.00 | 760.00 | 770.00 | 770.00 | - | 2,976,100 |
| Oct 9, 2025 | 755.00 | 770.00 | 755.00 | 770.00 | 770.00 | 1.99% | 2,184,600 |
| Oct 8, 2025 | 760.00 | 765.00 | 755.00 | 755.00 | 755.00 | -0.66% | 2,548,900 |
| Oct 7, 2025 | 765.00 | 770.00 | 760.00 | 760.00 | 760.00 | -0.65% | 1,877,400 |
| Oct 6, 2025 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | - | 5,107,100 |
| Oct 3, 2025 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | - | 1,314,600 |
| Oct 2, 2025 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | - | 2,714,700 |
| Oct 1, 2025 | 770.00 | 770.00 | 755.00 | 765.00 | 765.00 | - | 3,743,700 |
| Sep 30, 2025 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | -0.65% | 1,495,500 |
| Sep 29, 2025 | 770.00 | 770.00 | 760.00 | 770.00 | 770.00 | - | 2,581,700 |