PT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk (IDX:BJBR)
Indonesia
· Delayed Price · Currency is IDR 800.00
-20.00 (-2.44%)
Mar 9, 2026, 4:14 PM WIB
IDX:BJBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 810.00 | 810.00 | 795.00 | 800.00 | - | -2.44% | 2,541,600 |
| Mar 6, 2026 | 815.00 | 825.00 | 810.00 | 820.00 | 820.00 | 0.61% | 3,345,800 |
| Mar 5, 2026 | 810.00 | 825.00 | 810.00 | 815.00 | 815.00 | - | 2,273,900 |
| Mar 4, 2026 | 825.00 | 825.00 | 805.00 | 815.00 | 815.00 | -1.21% | 5,836,600 |
| Mar 3, 2026 | 825.00 | 830.00 | 815.00 | 825.00 | 825.00 | - | 3,272,100 |
| Mar 2, 2026 | 825.00 | 830.00 | 805.00 | 825.00 | 825.00 | -0.60% | 7,059,600 |
| Feb 27, 2026 | 835.00 | 840.00 | 825.00 | 830.00 | 830.00 | -0.60% | 3,430,700 |
| Feb 26, 2026 | 840.00 | 840.00 | 830.00 | 835.00 | 835.00 | -0.60% | 3,874,000 |
| Feb 25, 2026 | 830.00 | 840.00 | 830.00 | 840.00 | 840.00 | 1.20% | 2,278,600 |
| Feb 24, 2026 | 830.00 | 840.00 | 830.00 | 830.00 | 830.00 | - | 3,718,800 |
| Feb 23, 2026 | 830.00 | 835.00 | 825.00 | 830.00 | 830.00 | - | 3,910,400 |
| Feb 20, 2026 | 825.00 | 830.00 | 820.00 | 830.00 | 830.00 | 1.22% | 2,962,600 |
| Feb 19, 2026 | 825.00 | 825.00 | 820.00 | 820.00 | 820.00 | - | 1,623,300 |
| Feb 18, 2026 | 820.00 | 825.00 | 815.00 | 820.00 | 820.00 | - | 2,058,700 |
| Feb 13, 2026 | 825.00 | 825.00 | 815.00 | 820.00 | 820.00 | -0.61% | 1,446,300 |
| Feb 12, 2026 | 820.00 | 825.00 | 815.00 | 825.00 | 825.00 | 0.61% | 1,506,900 |
| Feb 11, 2026 | 820.00 | 825.00 | 810.00 | 820.00 | 820.00 | - | 8,479,800 |
| Feb 10, 2026 | 820.00 | 825.00 | 810.00 | 820.00 | 820.00 | 0.61% | 7,466,500 |
| Feb 9, 2026 | 820.00 | 820.00 | 810.00 | 815.00 | 815.00 | -0.61% | 3,699,100 |
| Feb 6, 2026 | 820.00 | 825.00 | 815.00 | 820.00 | 820.00 | - | 2,534,000 |
| Feb 5, 2026 | 840.00 | 845.00 | 820.00 | 820.00 | 820.00 | -1.20% | 11,532,900 |
| Feb 4, 2026 | 815.00 | 830.00 | 805.00 | 830.00 | 830.00 | 2.47% | 11,093,200 |
| Feb 3, 2026 | 800.00 | 815.00 | 800.00 | 810.00 | 810.00 | 1.25% | 3,866,000 |
| Feb 2, 2026 | 815.00 | 820.00 | 790.00 | 800.00 | 800.00 | -0.62% | 11,224,600 |
| Jan 30, 2026 | 805.00 | 820.00 | 795.00 | 805.00 | 805.00 | - | 14,320,900 |
| Jan 29, 2026 | 815.00 | 815.00 | 765.00 | 805.00 | 805.00 | -0.62% | 12,392,500 |
| Jan 28, 2026 | 835.00 | 835.00 | 800.00 | 810.00 | 810.00 | -3.57% | 8,166,500 |
| Jan 27, 2026 | 835.00 | 840.00 | 830.00 | 840.00 | 840.00 | 0.60% | 2,353,200 |
| Jan 26, 2026 | 830.00 | 845.00 | 830.00 | 835.00 | 835.00 | 0.60% | 3,210,500 |
| Jan 23, 2026 | 835.00 | 840.00 | 825.00 | 830.00 | 830.00 | -0.60% | 3,807,500 |
| Jan 22, 2026 | 840.00 | 845.00 | 830.00 | 835.00 | 835.00 | -0.60% | 3,714,600 |
| Jan 21, 2026 | 845.00 | 845.00 | 830.00 | 840.00 | 840.00 | - | 3,652,400 |
| Jan 20, 2026 | 845.00 | 850.00 | 840.00 | 840.00 | 840.00 | - | 4,211,000 |
| Jan 19, 2026 | 845.00 | 855.00 | 840.00 | 840.00 | 840.00 | - | 7,751,300 |
| Jan 15, 2026 | 835.00 | 845.00 | 830.00 | 840.00 | 840.00 | 1.20% | 3,822,700 |
| Jan 14, 2026 | 830.00 | 835.00 | 825.00 | 830.00 | 830.00 | - | 3,353,600 |
| Jan 13, 2026 | 815.00 | 830.00 | 815.00 | 830.00 | 830.00 | 1.84% | 4,920,500 |
| Jan 12, 2026 | 815.00 | 820.00 | 810.00 | 815.00 | 815.00 | 0.62% | 5,201,900 |
| Jan 9, 2026 | 815.00 | 820.00 | 810.00 | 810.00 | 810.00 | -0.61% | 6,028,800 |
| Jan 8, 2026 | 815.00 | 820.00 | 810.00 | 815.00 | 815.00 | - | 3,081,600 |
| Jan 7, 2026 | 815.00 | 820.00 | 805.00 | 815.00 | 815.00 | - | 8,124,400 |
| Jan 6, 2026 | 815.00 | 815.00 | 805.00 | 815.00 | 815.00 | 0.62% | 963,500 |
| Jan 5, 2026 | 815.00 | 815.00 | 800.00 | 810.00 | 810.00 | -0.61% | 3,202,400 |
| Jan 2, 2026 | 805.00 | 815.00 | 800.00 | 815.00 | 815.00 | 1.24% | 6,099,900 |
| Dec 30, 2025 | 800.00 | 805.00 | 800.00 | 805.00 | 805.00 | 0.63% | 2,740,500 |
| Dec 29, 2025 | 800.00 | 815.00 | 800.00 | 800.00 | 800.00 | - | 3,427,300 |
| Dec 24, 2025 | 805.00 | 805.00 | 800.00 | 800.00 | 800.00 | -0.62% | 1,342,500 |
| Dec 23, 2025 | 805.00 | 810.00 | 800.00 | 805.00 | 805.00 | - | 1,309,100 |
| Dec 22, 2025 | 820.00 | 820.00 | 805.00 | 805.00 | 805.00 | -1.83% | 1,832,200 |
| Dec 19, 2025 | 805.00 | 820.00 | 795.00 | 820.00 | 820.00 | 1.86% | 4,444,000 |
| Dec 18, 2025 | 795.00 | 805.00 | 795.00 | 805.00 | 805.00 | 1.26% | 1,838,000 |
| Dec 17, 2025 | 800.00 | 800.00 | 790.00 | 795.00 | 795.00 | -0.63% | 1,826,800 |
| Dec 16, 2025 | 805.00 | 810.00 | 780.00 | 800.00 | 800.00 | -0.62% | 9,515,400 |
| Dec 15, 2025 | 800.00 | 805.00 | 790.00 | 805.00 | 805.00 | 1.26% | 6,467,800 |
| Dec 12, 2025 | 795.00 | 805.00 | 785.00 | 795.00 | 795.00 | - | 3,492,500 |
| Dec 11, 2025 | 805.00 | 805.00 | 790.00 | 795.00 | 795.00 | -1.24% | 5,817,600 |
| Dec 10, 2025 | 800.00 | 805.00 | 795.00 | 805.00 | 805.00 | 0.63% | 1,110,600 |
| Dec 9, 2025 | 820.00 | 820.00 | 800.00 | 800.00 | 800.00 | -2.44% | 3,413,600 |
| Dec 8, 2025 | 795.00 | 825.00 | 790.00 | 820.00 | 820.00 | 3.14% | 11,336,600 |
| 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 |