PT Jobubu Jarum Minahasa TBK (BEER.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 11:16AM WIB. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 252.00 | 256.00 | 252.00 | 256.00 | 256.00 | 813,000 |
| 16 May 2024 | 262.00 | 264.00 | 252.00 | 254.00 | 254.00 | 1,438,500 |
| 15 May 2024 | 250.00 | 260.00 | 250.00 | 260.00 | 260.00 | 1,511,200 |
| 14 May 2024 | 260.00 | 260.00 | 250.00 | 250.00 | 250.00 | 1,049,300 |
| 13 May 2024 | 256.00 | 260.00 | 252.00 | 260.00 | 260.00 | 65,500 |
| 08 May 2024 | 254.00 | 256.00 | 252.00 | 254.00 | 254.00 | 2,009,800 |
| 07 May 2024 | 270.00 | 270.00 | 252.00 | 260.00 | 260.00 | 2,938,600 |
| 06 May 2024 | 266.00 | 270.00 | 252.00 | 270.00 | 270.00 | 2,423,900 |
| 03 May 2024 | 268.00 | 268.00 | 254.00 | 266.00 | 266.00 | 2,213,300 |
| 02 May 2024 | 262.00 | 268.00 | 254.00 | 268.00 | 268.00 | 1,332,200 |
| 30 Apr 2024 | 270.00 | 270.00 | 252.00 | 264.00 | 264.00 | 1,287,800 |
| 29 Apr 2024 | 274.00 | 274.00 | 254.00 | 270.00 | 270.00 | 756,900 |
| 26 Apr 2024 | 276.00 | 276.00 | 274.00 | 274.00 | 274.00 | 54,900 |
| 25 Apr 2024 | 278.00 | 278.00 | 268.00 | 276.00 | 276.00 | 162,900 |
| 24 Apr 2024 | 266.00 | 278.00 | 266.00 | 278.00 | 278.00 | 54,700 |
| 23 Apr 2024 | 274.00 | 278.00 | 270.00 | 278.00 | 278.00 | 140,600 |
| 22 Apr 2024 | 264.00 | 280.00 | 262.00 | 280.00 | 280.00 | 109,800 |
| 19 Apr 2024 | 264.00 | 274.00 | 260.00 | 274.00 | 274.00 | 385,200 |
| 18 Apr 2024 | 278.00 | 280.00 | 260.00 | 276.00 | 276.00 | 182,600 |
| 17 Apr 2024 | 280.00 | 288.00 | 258.00 | 288.00 | 288.00 | 607,300 |
| 16 Apr 2024 | 252.00 | 294.00 | 246.00 | 294.00 | 294.00 | 265,600 |
| 05 Apr 2024 | 260.00 | 264.00 | 250.00 | 256.00 | 256.00 | 34,700 |
| 04 Apr 2024 | 246.00 | 264.00 | 246.00 | 264.00 | 264.00 | 13,200 |
| 03 Apr 2024 | 254.00 | 262.00 | 246.00 | 258.00 | 258.00 | 374,000 |
| 02 Apr 2024 | 256.00 | 256.00 | 244.00 | 254.00 | 254.00 | 8,400 |
| 01 Apr 2024 | 260.00 | 260.00 | 250.00 | 250.00 | 250.00 | 83,700 |
| 28 Mar 2024 | 262.00 | 268.00 | 250.00 | 260.00 | 260.00 | 79,500 |
| 27 Mar 2024 | 262.00 | 272.00 | 258.00 | 262.00 | 262.00 | 6,700 |
| 26 Mar 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - |
| 25 Mar 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - |
| 22 Mar 2024 | 256.00 | 256.00 | 242.00 | 254.00 | 254.00 | 25,000 |
| 21 Mar 2024 | 260.00 | 260.00 | 222.00 | 258.00 | 258.00 | 363,700 |
| 20 Mar 2024 | 260.00 | 260.00 | 258.00 | 260.00 | 260.00 | 1,200 |
| 19 Mar 2024 | 260.00 | 260.00 | 252.00 | 258.00 | 258.00 | 10,600 |
| 18 Mar 2024 | 250.00 | 268.00 | 244.00 | 248.00 | 248.00 | 52,200 |
| 15 Mar 2024 | 250.00 | 258.00 | 250.00 | 250.00 | 250.00 | 22,000 |
| 14 Mar 2024 | 258.00 | 262.00 | 238.00 | 250.00 | 250.00 | 169,900 |
| 13 Mar 2024 | 260.00 | 260.00 | 252.00 | 258.00 | 258.00 | 38,500 |
| 08 Mar 2024 | 252.00 | 266.00 | 252.00 | 260.00 | 260.00 | 2,400 |
| 07 Mar 2024 | 262.00 | 268.00 | 250.00 | 262.00 | 262.00 | 65,500 |
| 06 Mar 2024 | 252.00 | 262.00 | 252.00 | 262.00 | 262.00 | 42,800 |
| 05 Mar 2024 | 260.00 | 260.00 | 254.00 | 256.00 | 256.00 | 11,400 |
| 04 Mar 2024 | 266.00 | 266.00 | 260.00 | 260.00 | 260.00 | 18,900 |
| 01 Mar 2024 | 262.00 | 266.00 | 260.00 | 266.00 | 266.00 | 2,000 |
| 29 Feb 2024 | 262.00 | 268.00 | 262.00 | 268.00 | 268.00 | 1,200 |
| 28 Feb 2024 | 268.00 | 272.00 | 260.00 | 262.00 | 262.00 | 12,600 |
| 27 Feb 2024 | 270.00 | 274.00 | 254.00 | 268.00 | 268.00 | 33,500 |
| 26 Feb 2024 | 258.00 | 274.00 | 250.00 | 270.00 | 270.00 | 221,500 |
| 23 Feb 2024 | 262.00 | 262.00 | 250.00 | 252.00 | 252.00 | 49,700 |
| 22 Feb 2024 | 256.00 | 264.00 | 254.00 | 254.00 | 254.00 | 325,700 |
| 21 Feb 2024 | 252.00 | 264.00 | 238.00 | 256.00 | 256.00 | 193,900 |
| 20 Feb 2024 | 252.00 | 252.00 | 244.00 | 252.00 | 252.00 | 68,500 |
| 19 Feb 2024 | 266.00 | 268.00 | 252.00 | 258.00 | 258.00 | 90,700 |
| 16 Feb 2024 | 250.00 | 268.00 | 250.00 | 266.00 | 266.00 | 25,000 |
| 15 Feb 2024 | 252.00 | 272.00 | 252.00 | 268.00 | 268.00 | 174,600 |
| 13 Feb 2024 | 240.00 | 252.00 | 240.00 | 252.00 | 252.00 | 35,100 |
| 12 Feb 2024 | 222.00 | 250.00 | 220.00 | 250.00 | 250.00 | 156,900 |
| 07 Feb 2024 | 238.00 | 240.00 | 228.00 | 238.00 | 238.00 | 686,000 |
| 06 Feb 2024 | 240.00 | 246.00 | 228.00 | 238.00 | 238.00 | 242,000 |
| 05 Feb 2024 | 252.00 | 252.00 | 230.00 | 244.00 | 244.00 | 94,500 |
| 02 Feb 2024 | 244.00 | 260.00 | 244.00 | 252.00 | 252.00 | 14,000 |
| 01 Feb 2024 | 258.00 | 258.00 | 252.00 | 256.00 | 256.00 | 144,900 |
| 31 Jan 2024 | 260.00 | 262.00 | 250.00 | 258.00 | 258.00 | 230,800 |
| 30 Jan 2024 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | 34,600 |
| 29 Jan 2024 | 260.00 | 268.00 | 250.00 | 260.00 | 260.00 | 96,900 |
| 26 Jan 2024 | 266.00 | 268.00 | 258.00 | 268.00 | 268.00 | 130,200 |
| 25 Jan 2024 | 270.00 | 270.00 | 262.00 | 268.00 | 268.00 | 54,600 |
| 24 Jan 2024 | 270.00 | 270.00 | 262.00 | 266.00 | 266.00 | 18,600 |
| 23 Jan 2024 | 256.00 | 272.00 | 250.00 | 270.00 | 270.00 | 461,100 |
| 22 Jan 2024 | 268.00 | 270.00 | 252.00 | 256.00 | 256.00 | 434,200 |
| 19 Jan 2024 | 270.00 | 270.00 | 264.00 | 266.00 | 266.00 | 66,700 |
| 18 Jan 2024 | 268.00 | 272.00 | 264.00 | 270.00 | 270.00 | 78,200 |
| 17 Jan 2024 | 276.00 | 276.00 | 268.00 | 268.00 | 268.00 | 249,400 |
| 16 Jan 2024 | 278.00 | 278.00 | 266.00 | 276.00 | 276.00 | 1,318,900 |
| 15 Jan 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - |
| 12 Jan 2024 | 284.00 | 284.00 | 278.00 | 282.00 | 282.00 | 24,500 |
| 11 Jan 2024 | 284.00 | 286.00 | 274.00 | 284.00 | 284.00 | 145,200 |
| 10 Jan 2024 | 280.00 | 288.00 | 272.00 | 284.00 | 284.00 | 66,800 |
| 09 Jan 2024 | 278.00 | 280.00 | 270.00 | 280.00 | 280.00 | 140,200 |
| 08 Jan 2024 | 286.00 | 286.00 | 280.00 | 282.00 | 282.00 | 94,500 |
| 05 Jan 2024 | 286.00 | 288.00 | 282.00 | 286.00 | 286.00 | 201,200 |
| 04 Jan 2024 | 298.00 | 298.00 | 286.00 | 288.00 | 288.00 | 378,500 |
| 03 Jan 2024 | 300.00 | 302.00 | 286.00 | 296.00 | 296.00 | 141,200 |
| 02 Jan 2024 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | 17,100 |
| 29 Dec 2023 | 302.00 | 318.00 | 288.00 | 304.00 | 304.00 | 1,092,600 |
| 28 Dec 2023 | 300.00 | 300.00 | 298.00 | 300.00 | 300.00 | 178,300 |
| 27 Dec 2023 | 306.00 | 308.00 | 300.00 | 300.00 | 300.00 | 117,500 |
| 22 Dec 2023 | 300.00 | 312.00 | 294.00 | 298.00 | 298.00 | 309,700 |
| 21 Dec 2023 | 310.00 | 312.00 | 290.00 | 294.00 | 294.00 | 532,500 |
| 20 Dec 2023 | 316.00 | 316.00 | 308.00 | 308.00 | 308.00 | 23,298,600 |
| 19 Dec 2023 | 318.00 | 330.00 | 310.00 | 312.00 | 312.00 | 27,822,600 |
| 18 Dec 2023 | 318.00 | 320.00 | 312.00 | 312.00 | 312.00 | 8,780,500 |
| 15 Dec 2023 | 314.00 | 318.00 | 308.00 | 318.00 | 318.00 | 28,507,600 |
| 14 Dec 2023 | 314.00 | 314.00 | 308.00 | 308.00 | 308.00 | 268,000 |
| 13 Dec 2023 | 320.00 | 320.00 | 312.00 | 314.00 | 314.00 | 158,800 |
| 12 Dec 2023 | 318.00 | 322.00 | 314.00 | 320.00 | 320.00 | 69,400 |
| 11 Dec 2023 | 320.00 | 326.00 | 316.00 | 318.00 | 318.00 | 30,800 |
| 08 Dec 2023 | 318.00 | 326.00 | 316.00 | 320.00 | 320.00 | 120,900 |
| 07 Dec 2023 | 320.00 | 320.00 | 314.00 | 316.00 | 316.00 | 1,851,200 |
| 06 Dec 2023 | 320.00 | 320.00 | 312.00 | 320.00 | 320.00 | 1,687,500 |
| *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.