PT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk (IDX:BJBR)
Indonesia
· Delayed Price · Currency is IDR 795.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:BJBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 795.00 | 800.00 | 795.00 | 800.00 | - | 0.63% | 1,528,100 |
| 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 |
| Oct 9, 2025 | 755.00 | 770.00 | 755.00 | 770.00 | 770.00 | 1.99% | 2,184,600 |
| Oct 8, 2025 | 760.00 | 765.00 | 755.00 | 755.00 | 755.00 | -0.66% | 2,548,900 |
| Oct 7, 2025 | 765.00 | 770.00 | 760.00 | 760.00 | 760.00 | -0.65% | 1,877,400 |
| Oct 6, 2025 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | - | 5,107,100 |
| Oct 3, 2025 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | - | 1,314,600 |
| Oct 2, 2025 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | - | 2,714,700 |
| Oct 1, 2025 | 770.00 | 770.00 | 755.00 | 765.00 | 765.00 | - | 3,743,700 |
| Sep 30, 2025 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | -0.65% | 1,495,500 |
| Sep 29, 2025 | 770.00 | 770.00 | 760.00 | 770.00 | 770.00 | - | 2,581,700 |
| Sep 26, 2025 | 770.00 | 770.00 | 765.00 | 770.00 | 770.00 | - | 3,644,200 |
| Sep 25, 2025 | 770.00 | 770.00 | 765.00 | 770.00 | 770.00 | - | 1,873,900 |
| Sep 24, 2025 | 770.00 | 775.00 | 765.00 | 770.00 | 770.00 | - | 3,739,100 |
| Sep 23, 2025 | 765.00 | 770.00 | 765.00 | 770.00 | 770.00 | 0.65% | 2,560,000 |
| Sep 22, 2025 | 760.00 | 765.00 | 760.00 | 765.00 | 765.00 | 0.66% | 2,453,500 |
| Sep 19, 2025 | 765.00 | 770.00 | 760.00 | 760.00 | 760.00 | -0.65% | 2,876,900 |
| Sep 18, 2025 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | - | 2,435,200 |
| Sep 17, 2025 | 770.00 | 770.00 | 760.00 | 765.00 | 765.00 | -0.65% | 4,102,400 |
| Sep 16, 2025 | 770.00 | 770.00 | 765.00 | 770.00 | 770.00 | - | 2,557,500 |
| Sep 15, 2025 | 770.00 | 775.00 | 765.00 | 770.00 | 770.00 | - | 4,780,800 |
| Sep 12, 2025 | 770.00 | 775.00 | 765.00 | 770.00 | 770.00 | - | 7,641,800 |
| Sep 11, 2025 | 770.00 | 775.00 | 765.00 | 770.00 | 770.00 | 0.65% | 4,895,600 |
| Sep 10, 2025 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | - | 3,571,700 |
| Sep 9, 2025 | 765.00 | 765.00 | 750.00 | 765.00 | 765.00 | - | 5,548,600 |
| Sep 8, 2025 | 775.00 | 780.00 | 765.00 | 765.00 | 765.00 | -1.29% | 13,824,400 |
| Sep 4, 2025 | 775.00 | 785.00 | 770.00 | 775.00 | 775.00 | - | 7,256,900 |
| Sep 3, 2025 | 780.00 | 785.00 | 775.00 | 775.00 | 775.00 | -0.64% | 5,370,400 |
| Sep 2, 2025 | 785.00 | 790.00 | 775.00 | 780.00 | 780.00 | - | 5,751,200 |
| Sep 1, 2025 | 780.00 | 785.00 | 750.00 | 780.00 | 780.00 | -1.27% | 5,498,800 |
| Aug 29, 2025 | 795.00 | 800.00 | 785.00 | 790.00 | 790.00 | -0.63% | 3,974,300 |
| Aug 28, 2025 | 795.00 | 800.00 | 795.00 | 795.00 | 795.00 | - | 2,712,500 |
| Aug 27, 2025 | 800.00 | 800.00 | 790.00 | 795.00 | 795.00 | -0.63% | 3,212,800 |
| Aug 26, 2025 | 805.00 | 805.00 | 795.00 | 800.00 | 800.00 | - | 2,713,600 |
| Aug 25, 2025 | 805.00 | 805.00 | 795.00 | 800.00 | 800.00 | - | 3,997,400 |
| Aug 22, 2025 | 800.00 | 805.00 | 795.00 | 800.00 | 800.00 | - | 1,494,700 |
| Aug 21, 2025 | 800.00 | 810.00 | 795.00 | 800.00 | 800.00 | - | 2,632,600 |
| Aug 20, 2025 | 790.00 | 800.00 | 790.00 | 800.00 | 800.00 | 1.27% | 2,977,500 |
| Aug 19, 2025 | 795.00 | 800.00 | 790.00 | 790.00 | 790.00 | -0.63% | 3,461,000 |
| Aug 15, 2025 | 790.00 | 800.00 | 785.00 | 795.00 | 795.00 | 0.63% | 3,015,600 |
| Aug 14, 2025 | 790.00 | 800.00 | 790.00 | 790.00 | 790.00 | - | 2,198,600 |
| Aug 13, 2025 | 790.00 | 800.00 | 790.00 | 790.00 | 790.00 | - | 4,015,900 |
| Aug 12, 2025 | 780.00 | 795.00 | 775.00 | 790.00 | 790.00 | 1.28% | 5,711,200 |
| Aug 11, 2025 | 775.00 | 780.00 | 770.00 | 780.00 | 780.00 | 0.65% | 3,170,800 |
| Aug 8, 2025 | 775.00 | 780.00 | 770.00 | 775.00 | 775.00 | - | 3,568,700 |
| Aug 7, 2025 | 780.00 | 785.00 | 775.00 | 775.00 | 775.00 | -0.64% | 1,813,200 |
| Aug 6, 2025 | 780.00 | 785.00 | 775.00 | 780.00 | 780.00 | 0.65% | 2,115,200 |
| Aug 5, 2025 | 775.00 | 785.00 | 775.00 | 775.00 | 775.00 | - | 4,046,700 |
| Aug 4, 2025 | 785.00 | 785.00 | 770.00 | 775.00 | 775.00 | -1.27% | 5,122,500 |
| Aug 1, 2025 | 785.00 | 790.00 | 780.00 | 785.00 | 785.00 | - | 4,423,900 |
| Jul 31, 2025 | 800.00 | 805.00 | 780.00 | 785.00 | 785.00 | -1.88% | 11,348,200 |
| Jul 30, 2025 | 805.00 | 810.00 | 800.00 | 800.00 | 800.00 | -1.84% | 9,696,600 |
| Jul 29, 2025 | 820.00 | 820.00 | 810.00 | 815.00 | 815.00 | -0.61% | 5,546,000 |
| Jul 28, 2025 | 815.00 | 820.00 | 810.00 | 820.00 | 820.00 | 0.61% | 2,911,300 |
| Jul 25, 2025 | 820.00 | 820.00 | 810.00 | 815.00 | 815.00 | -0.61% | 3,513,200 |
| Jul 24, 2025 | 815.00 | 830.00 | 810.00 | 820.00 | 820.00 | 0.61% | 6,009,500 |
| Jul 23, 2025 | 815.00 | 815.00 | 810.00 | 815.00 | 815.00 | - | 2,793,400 |
| Jul 22, 2025 | 815.00 | 820.00 | 810.00 | 815.00 | 815.00 | 0.62% | 2,066,300 |
| Jul 21, 2025 | 820.00 | 825.00 | 810.00 | 810.00 | 810.00 | -1.22% | 1,471,300 |
| Jul 18, 2025 | 815.00 | 825.00 | 810.00 | 820.00 | 820.00 | 1.23% | 3,176,900 |
| Jul 17, 2025 | 810.00 | 815.00 | 805.00 | 810.00 | 810.00 | 0.62% | 3,151,800 |