Price History - BJBR

Kembali ke Company
Ticker: BJBR
Company: Bank Pembangunan Daerah Jawa Barat dan Banten Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 1,291.44 1,306.40 1,271.49 1,271.49 7,323,249 0
05-Aug-2021 1,266.51 1,281.46 1,246.56 1,276.48 9,576,448 0
04-Aug-2021 1,231.60 1,261.52 1,216.64 1,256.53 5,077,169 0
03-Aug-2021 1,216.64 1,226.62 1,211.66 1,226.62 2,108,601 0
02-Aug-2021 1,221.63 1,226.62 1,206.67 1,211.66 2,308,150 0
30-Jul-2021 1,231.60 1,231.60 1,211.66 1,221.63 2,631,239 0
29-Jul-2021 1,231.60 1,241.57 1,211.66 1,221.63 5,093,514 0
28-Jul-2021 1,246.56 1,271.49 1,231.60 1,231.60 3,005,870 0
27-Jul-2021 1,251.55 1,261.52 1,236.59 1,246.56 2,148,812 0
26-Jul-2021 1,271.49 1,276.48 1,236.59 1,241.57 3,431,541 0
23-Jul-2021 1,296.42 1,306.40 1,266.51 1,271.49 3,668,894 0
22-Jul-2021 1,231.60 1,286.45 1,231.60 1,286.45 6,250,999 0
21-Jul-2021 1,216.64 1,236.59 1,216.64 1,231.60 2,376,037 0
19-Jul-2021 1,221.63 1,231.60 1,216.64 1,221.63 1,349,412 0
16-Jul-2021 1,221.63 1,236.59 1,216.64 1,221.63 1,468,239 0
15-Jul-2021 1,206.67 1,221.63 1,201.68 1,216.64 1,468,039 0
14-Jul-2021 1,221.63 1,221.63 1,206.67 1,206.67 1,755,229 0
13-Jul-2021 1,226.62 1,236.59 1,216.64 1,221.63 1,777,290 0
12-Jul-2021 1,231.60 1,236.59 1,216.64 1,226.62 2,141,291 0
09-Jul-2021 1,251.55 1,276.48 1,231.60 1,231.60 2,044,324 0
08-Jul-2021 1,221.63 1,246.56 1,216.64 1,246.56 3,509,155 0
07-Jul-2021 1,221.63 1,226.62 1,211.66 1,216.64 1,396,642 0
06-Jul-2021 1,216.64 1,226.62 1,206.67 1,216.64 3,784,111 0
05-Jul-2021 1,241.57 1,251.55 1,206.67 1,216.64 2,773,831 0
02-Jul-2021 1,221.63 1,241.57 1,216.64 1,241.57 2,175,084 0
01-Jul-2021 1,206.67 1,226.62 1,201.68 1,221.63 1,596,592 0
30-Jun-2021 1,226.62 1,226.62 1,206.67 1,206.67 3,808,077 0
29-Jun-2021 1,231.60 1,241.57 1,221.63 1,226.62 2,514,217 0
28-Jun-2021 1,251.55 1,261.52 1,226.62 1,231.60 2,817,652 0
25-Jun-2021 1,251.55 1,261.52 1,226.62 1,251.55 3,159,894 0
24-Jun-2021 1,261.52 1,276.48 1,246.56 1,246.56 3,147,058 0
23-Jun-2021 1,306.40 1,321.35 1,256.53 1,261.52 6,349,068 0
22-Jun-2021 1,296.42 1,326.34 1,296.42 1,306.40 2,528,155 0
21-Jun-2021 1,336.31 1,336.31 1,276.48 1,296.42 4,280,076 0