Price History - BJBR

Kembali ke Company
Ticker: BJBR
Company: Bank Pembangunan Daerah Jawa Barat dan Banten Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 1,341.30 1,356.26 1,336.31 1,346.29 1,131,412 0
28-Dec-2021 1,346.29 1,346.29 1,326.34 1,341.30 2,258,614 0
27-Dec-2021 1,341.30 1,346.29 1,336.31 1,346.29 1,031,036 0
24-Dec-2021 1,346.29 1,346.29 1,326.34 1,341.30 803,611 0
23-Dec-2021 1,346.29 1,356.26 1,296.42 1,336.31 7,015,502 0
22-Dec-2021 1,401.13 1,411.11 1,321.35 1,346.29 12,533,685 0
21-Dec-2021 1,381.19 1,396.15 1,366.23 1,396.15 2,146,505 0
20-Dec-2021 1,396.15 1,406.12 1,381.19 1,381.19 1,523,792 0
17-Dec-2021 1,376.20 1,396.15 1,366.23 1,396.15 1,367,863 0
16-Dec-2021 1,401.13 1,406.12 1,366.23 1,381.19 3,558,490 0
15-Dec-2021 1,396.15 1,406.12 1,386.18 1,396.15 1,225,973 0
14-Dec-2021 1,426.07 1,426.07 1,396.15 1,396.15 1,969,819 0
13-Dec-2021 1,436.04 1,446.01 1,426.07 1,426.07 1,957,987 0
10-Dec-2021 1,406.12 1,441.02 1,376.20 1,436.04 4,929,061 0
09-Dec-2021 1,406.12 1,416.09 1,396.15 1,411.11 1,081,876 0
08-Dec-2021 1,416.09 1,421.08 1,401.13 1,406.12 1,103,636 0
07-Dec-2021 1,391.16 1,426.07 1,391.16 1,411.11 4,373,633 0
06-Dec-2021 1,376.20 1,411.11 1,366.23 1,396.15 3,279,723 0
03-Dec-2021 1,346.29 1,376.20 1,341.30 1,371.22 3,020,310 0
02-Dec-2021 1,331.33 1,356.26 1,326.34 1,346.29 1,869,142 0
01-Dec-2021 1,356.26 1,356.26 1,326.34 1,341.30 3,094,413 0
30-Nov-2021 1,356.26 1,371.22 1,341.30 1,356.26 3,918,381 0
29-Nov-2021 1,386.18 1,386.18 1,341.30 1,356.26 9,148,471 0
26-Nov-2021 1,406.12 1,411.11 1,386.18 1,391.16 5,445,282 0
25-Nov-2021 1,386.18 1,421.08 1,381.19 1,406.12 10,880,035 0
24-Nov-2021 1,411.11 1,411.11 1,391.16 1,391.16 3,113,767 0
23-Nov-2021 1,411.11 1,416.09 1,396.15 1,411.11 2,321,788 0
22-Nov-2021 1,396.15 1,421.08 1,391.16 1,411.11 4,989,728 0
19-Nov-2021 1,396.15 1,396.15 1,386.18 1,391.16 2,050,441 0
18-Nov-2021 1,396.15 1,396.15 1,381.19 1,396.15 2,345,553 0
17-Nov-2021 1,381.19 1,386.18 1,371.22 1,386.18 1,890,802 0
16-Nov-2021 1,376.20 1,381.19 1,366.23 1,381.19 3,285,940 0
15-Nov-2021 1,406.12 1,406.12 1,376.20 1,381.19 4,916,727 0
12-Nov-2021 1,406.12 1,416.09 1,401.13 1,401.13 2,923,042 0
11-Nov-2021 1,426.07 1,426.07 1,396.15 1,401.13 8,145,511 0
10-Nov-2021 1,426.07 1,426.07 1,416.09 1,421.08 1,981,150 0
09-Nov-2021 1,411.11 1,426.07 1,411.11 1,426.07 1,679,521 0
08-Nov-2021 1,426.07 1,426.07 1,411.11 1,416.09 2,804,416 0
05-Nov-2021 1,436.04 1,436.04 1,416.09 1,416.09 3,275,010 0
04-Nov-2021 1,421.08 1,436.04 1,416.09 1,436.04 1,351,819 0
03-Nov-2021 1,426.07 1,441.02 1,406.12 1,416.09 2,454,954 0
02-Nov-2021 1,441.02 1,455.98 1,411.11 1,411.11 5,447,989 0
01-Nov-2021 1,421.08 1,451.00 1,421.08 1,441.02 5,843,377 0
29-Oct-2021 1,421.08 1,426.07 1,411.11 1,421.08 2,825,674 0
28-Oct-2021 1,421.08 1,426.07 1,401.13 1,416.09 6,312,869 0
27-Oct-2021 1,426.07 1,446.01 1,416.09 1,421.08 5,809,985 0
26-Oct-2021 1,431.05 1,436.04 1,421.08 1,426.07 3,338,886 0
25-Oct-2021 1,436.04 1,441.02 1,411.11 1,421.08 6,188,226 0
22-Oct-2021 1,396.15 1,436.04 1,396.15 1,436.04 5,615,249 0
21-Oct-2021 1,465.96 1,475.93 1,396.15 1,396.15 55,170,396 0
19-Oct-2021 1,490.89 1,500.86 1,465.96 1,465.96 4,519,635 0
18-Oct-2021 1,475.93 1,505.85 1,470.94 1,490.89 9,032,451 0
15-Oct-2021 1,480.91 1,490.89 1,460.97 1,475.93 6,935,783 0
14-Oct-2021 1,470.94 1,515.82 1,470.94 1,475.93 8,592,341 0