Price History - BJBR

Kembali ke Company
Ticker: BJBR
Company: Bank Pembangunan Daerah Jawa Barat dan Banten Tbk
Date Open High Low Close Volume Value
07-Jun-2022 1,460.00 1,465.00 1,450.00 1,465.00 11,905,000 0
06-Jun-2022 1,455.00 1,465.00 1,445.00 1,450.00 16,428,900 0
03-Jun-2022 1,455.00 1,470.00 1,440.00 1,455.00 11,285,700 0
02-Jun-2022 1,465.00 1,470.00 1,445.00 1,455.00 4,944,700 0
31-May-2022 1,450.00 1,465.00 1,445.00 1,460.00 8,737,000 0
30-May-2022 1,460.00 1,460.00 1,440.00 1,445.00 1,990,700 0
27-May-2022 1,450.00 1,460.00 1,440.00 1,460.00 8,789,400 0
25-May-2022 1,460.00 1,465.00 1,435.00 1,445.00 28,105,400 0
24-May-2022 1,465.00 1,465.00 1,440.00 1,460.00 10,347,700 0
23-May-2022 1,460.00 1,465.00 1,440.00 1,445.00 4,709,800 0
20-May-2022 1,465.00 1,465.00 1,450.00 1,460.00 3,110,900 0
19-May-2022 1,455.00 1,455.00 1,435.00 1,455.00 3,458,200 0
18-May-2022 1,460.00 1,470.00 1,445.00 1,455.00 3,201,900 0
17-May-2022 1,435.00 1,470.00 1,425.00 1,455.00 8,091,900 0
13-May-2022 1,420.00 1,445.00 1,410.00 1,425.00 7,002,500 0
12-May-2022 1,435.00 1,450.00 1,410.00 1,415.00 8,884,500 0
11-May-2022 1,435.00 1,450.00 1,430.00 1,430.00 6,514,900 0
10-May-2022 1,435.00 1,435.00 1,405.00 1,435.00 8,101,100 0
09-May-2022 1,470.00 1,475.00 1,425.00 1,435.00 11,748,800 0
28-Apr-2022 1,460.00 1,480.00 1,455.00 1,475.00 18,383,100 0
27-Apr-2022 1,465.00 1,470.00 1,460.00 1,460.00 4,617,300 0
26-Apr-2022 1,470.00 1,480.00 1,450.00 1,465.00 8,942,100 0
25-Apr-2022 1,440.00 1,480.00 1,435.00 1,460.00 22,729,100 0
22-Apr-2022 1,450.00 1,475.00 1,445.00 1,455.00 41,781,800 0
21-Apr-2022 1,450.00 1,455.00 1,445.00 1,445.00 8,162,100 0
20-Apr-2022 1,440.00 1,450.00 1,430.00 1,440.00 6,704,100 0
19-Apr-2022 1,450.00 1,460.00 1,425.00 1,430.00 6,705,100 0
18-Apr-2022 1,450.00 1,455.00 1,430.00 1,450.00 12,824,500 0
14-Apr-2022 1,410.00 1,440.00 1,405.00 1,435.00 13,707,000 0
13-Apr-2022 1,420.00 1,435.00 1,410.00 1,410.00 13,030,000 0
12-Apr-2022 1,435.00 1,435.00 1,405.00 1,410.00 13,727,700 0
11-Apr-2022 1,450.00 1,450.00 1,420.00 1,420.00 24,314,700 0
08-Apr-2022 1,415.00 1,460.00 1,410.00 1,440.00 64,077,800 0
07-Apr-2022 1,520.00 1,525.00 1,485.00 1,515.00 66,282,500 0
06-Apr-2022 1,520.00 1,530.00 1,510.00 1,520.00 23,926,300 0
05-Apr-2022 1,535.00 1,535.00 1,505.00 1,520.00 19,082,400 0
04-Apr-2022 1,530.00 1,545.00 1,510.00 1,530.00 21,992,300 0
01-Apr-2022 1,525.00 1,535.00 1,515.00 1,520.00 7,630,400 0
31-Mar-2022 1,525.00 1,535.00 1,510.00 1,525.00 17,510,400 0
30-Mar-2022 1,545.00 1,560.00 1,500.00 1,525.00 35,079,100 0
29-Mar-2022 1,535.00 1,560.00 1,515.00 1,545.00 22,256,600 0
28-Mar-2022 1,480.00 1,530.00 1,480.00 1,530.00 28,104,100 0
25-Mar-2022 1,495.00 1,510.00 1,455.00 1,480.00 27,179,800 0
24-Mar-2022 1,445.00 1,480.00 1,445.00 1,475.00 18,033,000 0
23-Mar-2022 1,445.00 1,450.00 1,430.00 1,445.00 10,835,200 0
22-Mar-2022 1,415.00 1,435.00 1,390.00 1,435.00 14,055,900 0
21-Mar-2022 1,435.00 1,445.00 1,370.00 1,415.00 25,603,800 0
18-Mar-2022 1,410.00 1,450.00 1,400.00 1,450.00 9,744,400 0
17-Mar-2022 1,415.00 1,420.00 1,400.00 1,410.00 9,713,600 0
16-Mar-2022 1,415.00 1,425.00 1,405.00 1,410.00 9,712,900 0
15-Mar-2022 1,425.00 1,440.00 1,395.00 1,410.00 25,395,200 0
14-Mar-2022 1,405.00 1,455.00 1,405.00 1,420.00 23,052,400 0
11-Mar-2022 1,385.00 1,415.00 1,380.00 1,405.00 9,131,700 0
10-Mar-2022 1,380.00 1,400.00 1,370.00 1,385.00 16,693,700 0
09-Mar-2022 1,395.00 1,400.00 1,365.00 1,380.00 16,272,400 0
08-Mar-2022 1,375.00 1,395.00 1,370.00 1,395.00 7,543,400 0
07-Mar-2022 1,400.00 1,405.00 1,375.00 1,375.00 8,273,200 0
04-Mar-2022 1,415.00 1,415.00 1,395.00 1,400.00 14,336,600 0
02-Mar-2022 1,401.13 1,411.11 1,396.15 1,411.11 12,066,900 0
01-Mar-2022 1,396.15 1,416.09 1,391.16 1,396.15 4,652,500 0
25-Feb-2022 1,386.18 1,421.08 1,381.19 1,391.16 6,893,867 0
24-Feb-2022 1,406.12 1,426.07 1,341.30 1,381.19 13,603,629 0
23-Feb-2022 1,401.13 1,411.11 1,396.15 1,406.12 8,258,422 0
22-Feb-2022 1,411.11 1,411.11 1,396.15 1,401.13 1,908,751 0
21-Feb-2022 1,396.15 1,411.11 1,391.16 1,401.13 2,699,928 0
18-Feb-2022 1,406.12 1,406.12 1,386.18 1,391.16 2,370,321 0
17-Feb-2022 1,406.12 1,411.11 1,391.16 1,401.13 2,084,735 0
16-Feb-2022 1,401.13 1,416.09 1,401.13 1,406.12 3,462,025 0
15-Feb-2022 1,381.19 1,401.13 1,376.20 1,401.13 3,485,891 0
14-Feb-2022 1,406.12 1,416.09 1,371.22 1,376.20 5,483,888 0
11-Feb-2022 1,376.20 1,411.11 1,366.23 1,396.15 5,985,568 0
10-Feb-2022 1,386.18 1,396.15 1,366.23 1,376.20 3,645,329 0
09-Feb-2022 1,366.23 1,391.16 1,366.23 1,386.18 3,864,031 0
08-Feb-2022 1,351.27 1,386.18 1,351.27 1,366.23 6,527,559 0
07-Feb-2022 1,336.31 1,356.26 1,331.33 1,351.27 4,957,038 0
04-Feb-2022 1,321.35 1,356.26 1,316.37 1,331.33 5,447,488 0
03-Feb-2022 1,316.37 1,321.35 1,311.38 1,316.37 1,269,793 0
02-Feb-2022 1,321.35 1,321.35 1,306.40 1,311.38 2,267,338 0
31-Jan-2022 1,311.38 1,321.35 1,306.40 1,316.37 2,080,123 0
28-Jan-2022 1,291.44 1,311.38 1,286.45 1,311.38 1,260,367 0
27-Jan-2022 1,301.41 1,306.40 1,286.45 1,291.44 1,555,379 0
26-Jan-2022 1,291.44 1,306.40 1,291.44 1,301.41 1,196,291 0
25-Jan-2022 1,306.40 1,311.38 1,286.45 1,291.44 2,683,784 0
24-Jan-2022 1,306.40 1,306.40 1,296.42 1,306.40 1,567,011 0
21-Jan-2022 1,296.42 1,321.35 1,296.42 1,301.41 1,782,303 0
20-Jan-2022 1,296.42 1,311.38 1,271.49 1,301.41 1,817,500 0
19-Jan-2022 1,331.33 1,331.33 1,296.42 1,296.42 4,472,706 0
18-Jan-2022 1,346.29 1,351.27 1,321.35 1,331.33 3,019,106 0
17-Jan-2022 1,361.24 1,361.24 1,341.30 1,341.30 1,495,314 0
14-Jan-2022 1,351.27 1,361.24 1,341.30 1,346.29 1,987,167 0
13-Jan-2022 1,351.27 1,356.26 1,341.30 1,351.27 742,944 0
12-Jan-2022 1,346.29 1,361.24 1,346.29 1,351.27 1,310,706 0
11-Jan-2022 1,341.30 1,351.27 1,336.31 1,346.29 1,097,519 0
10-Jan-2022 1,361.24 1,366.23 1,341.30 1,341.30 2,223,317 0
07-Jan-2022 1,351.27 1,361.24 1,346.29 1,356.26 1,397,745 0
06-Jan-2022 1,346.29 1,361.24 1,331.33 1,351.27 1,708,300 0
05-Jan-2022 1,356.26 1,366.23 1,346.29 1,346.29 1,506,645 0
04-Jan-2022 1,346.29 1,366.23 1,346.29 1,356.26 2,070,597 0
03-Jan-2022 1,336.31 1,351.27 1,331.33 1,346.29 881,324 0
30-Dec-2021 1,346.29 1,351.27 1,331.33 1,331.33 1,800,654 0