Price History - BJBR

Kembali ke Company
Ticker: BJBR
Company: Bank Pembangunan Daerah Jawa Barat dan Banten Tbk
Date Open High Low Close Volume Value
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
13-Oct-2021 1,460.97 1,470.94 1,446.01 1,470.94 9,456,318 0
12-Oct-2021 1,431.05 1,460.97 1,426.07 1,455.98 8,170,079 0
11-Oct-2021 1,441.02 1,441.02 1,426.07 1,431.05 3,159,994 0
08-Oct-2021 1,406.12 1,431.05 1,406.12 1,426.07 3,834,951 0
07-Oct-2021 1,396.15 1,436.04 1,396.15 1,406.12 7,319,739 0
06-Oct-2021 1,431.05 1,470.94 1,411.11 1,421.08 17,081,799 0
05-Oct-2021 1,446.01 1,446.01 1,416.09 1,421.08 5,285,943 0
04-Oct-2021 1,401.13 1,451.00 1,386.18 1,446.01 13,171,139 0
01-Oct-2021 1,356.26 1,426.07 1,341.30 1,401.13 15,208,444 0
30-Sep-2021 1,336.31 1,361.24 1,336.31 1,356.26 2,727,705 0
29-Sep-2021 1,341.30 1,346.29 1,316.37 1,336.31 2,830,688 0
28-Sep-2021 1,356.26 1,356.26 1,326.34 1,331.33 2,973,280 0
27-Sep-2021 1,356.26 1,371.22 1,336.31 1,356.26 2,162,048 0
24-Sep-2021 1,361.24 1,371.22 1,331.33 1,336.31 4,528,259 0
23-Sep-2021 1,341.30 1,366.23 1,326.34 1,366.23 6,498,279 0
22-Sep-2021 1,336.31 1,346.29 1,321.35 1,341.30 2,158,338 0
21-Sep-2021 1,331.33 1,336.31 1,306.40 1,326.34 2,759,592 0
20-Sep-2021 1,346.29 1,356.26 1,311.38 1,336.31 4,833,398 0
17-Sep-2021 1,336.31 1,371.22 1,336.31 1,346.29 9,553,886 0
16-Sep-2021 1,341.30 1,341.30 1,326.34 1,336.31 2,877,316 0
15-Sep-2021 1,336.31 1,341.30 1,326.34 1,331.33 3,117,276 0
14-Sep-2021 1,341.30 1,346.29 1,326.34 1,336.31 6,878,224 0
13-Sep-2021 1,281.46 1,341.30 1,281.46 1,331.33 12,164,669 0
10-Sep-2021 1,276.48 1,291.44 1,271.49 1,281.46 2,249,890 0
09-Sep-2021 1,276.48 1,286.45 1,256.53 1,281.46 3,080,475 0
08-Sep-2021 1,286.45 1,296.42 1,266.51 1,271.49 7,390,935 0
07-Sep-2021 1,271.49 1,301.41 1,266.51 1,286.45 10,792,895 0
06-Sep-2021 1,226.62 1,271.49 1,226.62 1,266.51 8,774,742 0
03-Sep-2021 1,221.63 1,236.59 1,216.64 1,226.62 4,238,060 0
02-Sep-2021 1,226.62 1,231.60 1,216.64 1,221.63 5,430,641 0
01-Sep-2021 1,231.60 1,236.59 1,221.63 1,226.62 3,709,706 0
31-Aug-2021 1,231.60 1,241.57 1,221.63 1,231.60 2,781,252 0
30-Aug-2021 1,221.63 1,241.57 1,221.63 1,236.59 2,684,887 0
27-Aug-2021 1,236.59 1,236.59 1,221.63 1,221.63 6,773,336 0
26-Aug-2021 1,241.57 1,246.56 1,231.60 1,236.59 1,709,904 0
25-Aug-2021 1,246.56 1,256.53 1,236.59 1,241.57 1,879,370 0
24-Aug-2021 1,246.56 1,251.55 1,241.57 1,246.56 1,440,563 0
23-Aug-2021 1,241.57 1,256.53 1,236.59 1,246.56 1,690,651 0
20-Aug-2021 1,236.59 1,246.56 1,226.62 1,241.57 1,584,359 0
19-Aug-2021 1,266.51 1,266.51 1,231.60 1,236.59 3,622,968 0
18-Aug-2021 1,241.57 1,286.45 1,226.62 1,261.52 6,095,370 0
16-Aug-2021 1,246.56 1,251.55 1,231.60 1,236.59 2,203,161 0
13-Aug-2021 1,251.55 1,266.51 1,241.57 1,246.56 2,926,050 0
12-Aug-2021 1,241.57 1,256.53 1,236.59 1,251.55 2,367,814 0
10-Aug-2021 1,256.53 1,256.53 1,216.64 1,231.60 2,972,077 0
09-Aug-2021 1,271.49 1,281.46 1,241.57 1,241.57 3,250,042 0