PT Jobubu Jarum Minahasa TBK (BEER.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:01PM WIB
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 258.00 | 258.00 | 236.00 | 236.00 | 236.00 | 297,900 |
| 28 Jun 2024 | 0.41 Dividend | |||||
| 27 Jun 2024 | 270.00 | 270.00 | 252.00 | 258.00 | 257.59 | 5,100 |
| 26 Jun 2024 | 250.00 | 258.00 | 248.00 | 258.00 | 257.59 | 20,100 |
| 25 Jun 2024 | 250.00 | 258.00 | 250.00 | 258.00 | 257.59 | 24,300 |
| 24 Jun 2024 | 246.00 | 258.00 | 246.00 | 258.00 | 257.59 | 22,500 |
| 21 Jun 2024 | 246.00 | 258.00 | 242.00 | 258.00 | 257.59 | 23,900 |
| 20 Jun 2024 | 250.00 | 254.00 | 236.00 | 254.00 | 253.60 | 86,800 |
| 19 Jun 2024 | 250.00 | 250.00 | 238.00 | 250.00 | 249.60 | 64,100 |
| 14 Jun 2024 | 254.00 | 256.00 | 250.00 | 256.00 | 255.59 | 21,200 |
| 13 Jun 2024 | 256.00 | 276.00 | 250.00 | 258.00 | 257.59 | 16,800 |
| 12 Jun 2024 | 248.00 | 252.00 | 248.00 | 252.00 | 251.60 | 11,900 |
| 11 Jun 2024 | 254.00 | 254.00 | 252.00 | 252.00 | 251.60 | 10,300 |
| 10 Jun 2024 | 254.00 | 254.00 | 252.00 | 254.00 | 253.60 | 23,400 |
| 07 Jun 2024 | 254.00 | 256.00 | 252.00 | 256.00 | 255.59 | 543,500 |
| 06 Jun 2024 | 258.00 | 258.00 | 254.00 | 256.00 | 255.59 | 425,200 |
| 05 Jun 2024 | 258.00 | 258.00 | 250.00 | 258.00 | 257.59 | 576,300 |
| 04 Jun 2024 | 254.00 | 256.00 | 252.00 | 254.00 | 253.60 | 2,028,000 |
| 03 Jun 2024 | 258.00 | 258.00 | 254.00 | 258.00 | 257.59 | 2,375,800 |
| 31 May 2024 | 254.00 | 258.00 | 240.00 | 258.00 | 257.59 | 2,237,000 |
| 30 May 2024 | 252.00 | 260.00 | 238.00 | 260.00 | 259.59 | 2,187,200 |
| 29 May 2024 | 254.00 | 258.00 | 252.00 | 254.00 | 253.60 | 2,014,200 |
| 28 May 2024 | 258.00 | 260.00 | 254.00 | 254.00 | 253.60 | 2,022,300 |
| 27 May 2024 | 256.00 | 260.00 | 252.00 | 260.00 | 259.59 | 2,021,700 |
| 22 May 2024 | 254.00 | 262.00 | 252.00 | 262.00 | 261.58 | 2,266,200 |
| 21 May 2024 | 262.00 | 262.00 | 252.00 | 254.00 | 253.60 | 2,046,200 |
| 20 May 2024 | 254.00 | 264.00 | 250.00 | 264.00 | 263.58 | 2,014,500 |
| 17 May 2024 | 252.00 | 260.00 | 252.00 | 254.00 | 253.60 | 2,002,000 |
| 16 May 2024 | 262.00 | 264.00 | 252.00 | 254.00 | 253.60 | 1,438,500 |
| 15 May 2024 | 250.00 | 260.00 | 250.00 | 260.00 | 259.59 | 1,511,200 |
| 14 May 2024 | 260.00 | 260.00 | 250.00 | 250.00 | 249.60 | 1,049,300 |
| 13 May 2024 | 256.00 | 260.00 | 252.00 | 260.00 | 259.59 | 65,500 |
| 08 May 2024 | 254.00 | 256.00 | 252.00 | 254.00 | 253.60 | 2,009,800 |
| 07 May 2024 | 270.00 | 270.00 | 252.00 | 260.00 | 259.59 | 2,938,600 |
| 06 May 2024 | 266.00 | 270.00 | 252.00 | 270.00 | 269.57 | 2,423,900 |
| 03 May 2024 | 268.00 | 268.00 | 254.00 | 266.00 | 265.58 | 2,213,300 |
| 02 May 2024 | 262.00 | 268.00 | 254.00 | 268.00 | 267.57 | 1,332,200 |
| 30 Apr 2024 | 270.00 | 270.00 | 252.00 | 264.00 | 263.58 | 1,287,800 |
| 29 Apr 2024 | 274.00 | 274.00 | 254.00 | 270.00 | 269.57 | 756,900 |
| 26 Apr 2024 | 276.00 | 276.00 | 274.00 | 274.00 | 273.56 | 54,900 |
| 25 Apr 2024 | 278.00 | 278.00 | 268.00 | 276.00 | 275.56 | 162,900 |
| 24 Apr 2024 | 266.00 | 278.00 | 266.00 | 278.00 | 277.56 | 54,700 |
| 23 Apr 2024 | 274.00 | 278.00 | 270.00 | 278.00 | 277.56 | 140,600 |
| 22 Apr 2024 | 264.00 | 280.00 | 262.00 | 280.00 | 279.56 | 109,800 |
| 19 Apr 2024 | 264.00 | 274.00 | 260.00 | 274.00 | 273.56 | 385,200 |
| 18 Apr 2024 | 278.00 | 280.00 | 260.00 | 276.00 | 275.56 | 182,600 |
| 17 Apr 2024 | 280.00 | 288.00 | 258.00 | 288.00 | 287.54 | 607,300 |
| 16 Apr 2024 | 252.00 | 294.00 | 246.00 | 294.00 | 293.53 | 265,600 |
| 05 Apr 2024 | 260.00 | 264.00 | 250.00 | 256.00 | 255.59 | 34,700 |
| 04 Apr 2024 | 246.00 | 264.00 | 246.00 | 264.00 | 263.58 | 13,200 |
| 03 Apr 2024 | 254.00 | 262.00 | 246.00 | 258.00 | 257.59 | 374,000 |
| 02 Apr 2024 | 256.00 | 256.00 | 244.00 | 254.00 | 253.60 | 8,400 |
| 01 Apr 2024 | 260.00 | 260.00 | 250.00 | 250.00 | 249.60 | 83,700 |
| 28 Mar 2024 | 262.00 | 268.00 | 250.00 | 260.00 | 259.59 | 79,500 |
| 27 Mar 2024 | 262.00 | 272.00 | 258.00 | 262.00 | 261.58 | 6,700 |
| 26 Mar 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 253.60 | - |
| 25 Mar 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 253.60 | - |
| 22 Mar 2024 | 256.00 | 256.00 | 242.00 | 254.00 | 253.60 | 25,000 |
| 21 Mar 2024 | 260.00 | 260.00 | 222.00 | 258.00 | 257.59 | 363,700 |
| 20 Mar 2024 | 260.00 | 260.00 | 258.00 | 260.00 | 259.59 | 1,200 |
| 19 Mar 2024 | 260.00 | 260.00 | 252.00 | 258.00 | 257.59 | 10,600 |
| 18 Mar 2024 | 250.00 | 268.00 | 244.00 | 248.00 | 247.61 | 52,200 |
| 15 Mar 2024 | 250.00 | 258.00 | 250.00 | 250.00 | 249.60 | 22,000 |
| 14 Mar 2024 | 258.00 | 262.00 | 238.00 | 250.00 | 249.60 | 169,900 |
| 13 Mar 2024 | 260.00 | 260.00 | 252.00 | 258.00 | 257.59 | 38,500 |
| 08 Mar 2024 | 252.00 | 266.00 | 252.00 | 260.00 | 259.59 | 2,400 |
| 07 Mar 2024 | 262.00 | 268.00 | 250.00 | 262.00 | 261.58 | 65,500 |
| 06 Mar 2024 | 252.00 | 262.00 | 252.00 | 262.00 | 261.58 | 42,800 |
| 05 Mar 2024 | 260.00 | 260.00 | 254.00 | 256.00 | 255.59 | 11,400 |
| 04 Mar 2024 | 266.00 | 266.00 | 260.00 | 260.00 | 259.59 | 18,900 |
| 01 Mar 2024 | 262.00 | 266.00 | 260.00 | 266.00 | 265.58 | 2,000 |
| 29 Feb 2024 | 262.00 | 268.00 | 262.00 | 268.00 | 267.57 | 1,200 |
| 28 Feb 2024 | 268.00 | 272.00 | 260.00 | 262.00 | 261.58 | 12,600 |
| 27 Feb 2024 | 270.00 | 274.00 | 254.00 | 268.00 | 267.57 | 33,500 |
| 26 Feb 2024 | 258.00 | 274.00 | 250.00 | 270.00 | 269.57 | 221,500 |
| 23 Feb 2024 | 262.00 | 262.00 | 250.00 | 252.00 | 251.60 | 49,700 |
| 22 Feb 2024 | 256.00 | 264.00 | 254.00 | 254.00 | 253.60 | 325,700 |
| 21 Feb 2024 | 252.00 | 264.00 | 238.00 | 256.00 | 255.59 | 193,900 |
| 20 Feb 2024 | 252.00 | 252.00 | 244.00 | 252.00 | 251.60 | 68,500 |
| 19 Feb 2024 | 266.00 | 268.00 | 252.00 | 258.00 | 257.59 | 90,700 |
| 16 Feb 2024 | 250.00 | 268.00 | 250.00 | 266.00 | 265.58 | 25,000 |
| 15 Feb 2024 | 252.00 | 272.00 | 252.00 | 268.00 | 267.57 | 174,600 |
| 13 Feb 2024 | 240.00 | 252.00 | 240.00 | 252.00 | 251.60 | 35,100 |
| 12 Feb 2024 | 222.00 | 250.00 | 220.00 | 250.00 | 249.60 | 156,900 |
| 07 Feb 2024 | 238.00 | 240.00 | 228.00 | 238.00 | 237.62 | 686,000 |
| 06 Feb 2024 | 240.00 | 246.00 | 228.00 | 238.00 | 237.62 | 242,000 |
| 05 Feb 2024 | 252.00 | 252.00 | 230.00 | 244.00 | 243.61 | 94,500 |
| 02 Feb 2024 | 244.00 | 260.00 | 244.00 | 252.00 | 251.60 | 14,000 |
| 01 Feb 2024 | 258.00 | 258.00 | 252.00 | 256.00 | 255.59 | 144,900 |
| 31 Jan 2024 | 260.00 | 262.00 | 250.00 | 258.00 | 257.59 | 230,800 |
| 30 Jan 2024 | 260.00 | 260.00 | 256.00 | 260.00 | 259.59 | 34,600 |
| 29 Jan 2024 | 260.00 | 268.00 | 250.00 | 260.00 | 259.59 | 96,900 |
| 26 Jan 2024 | 266.00 | 268.00 | 258.00 | 268.00 | 267.57 | 130,200 |
| 25 Jan 2024 | 270.00 | 270.00 | 262.00 | 268.00 | 267.57 | 54,600 |
| 24 Jan 2024 | 270.00 | 270.00 | 262.00 | 266.00 | 265.58 | 18,600 |
| 23 Jan 2024 | 256.00 | 272.00 | 250.00 | 270.00 | 269.57 | 461,100 |
| 22 Jan 2024 | 268.00 | 270.00 | 252.00 | 256.00 | 255.59 | 434,200 |
| 19 Jan 2024 | 270.00 | 270.00 | 264.00 | 266.00 | 265.58 | 66,700 |
| 18 Jan 2024 | 268.00 | 272.00 | 264.00 | 270.00 | 269.57 | 78,200 |
| 17 Jan 2024 | 276.00 | 276.00 | 268.00 | 268.00 | 267.57 | 249,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.