Efek Terdaftar

Bank Pembangunan Daerah Jawa Barat dan Banten Tbk, PT

Security name
Bank Jabar Banten Tbk
Issuer
Bank Pembangunan Daerah Jawa Barat dan Banten Tbk, PT
ISIN Code
ID1000115702
Short Code
BJBR
Type
Saham Biasa
Listing Date
08 Juli 2010
Stock Exchange
IDX
Status
Active
Nominal
250.00
Current Amount
9,696,291,166.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
BANK
Number of Securities
9,838,787,161 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
04 Oct 2019 0 1,700 1,610 1,700 114,230 18,989,833,000 917
07 Oct 2019 0 1,725 1,670 1,695 106,537 18,176,470,000 1,002
08 Oct 2019 0 1,720 1,665 1,715 96,506 16,396,755,500 519
09 Oct 2019 0 1,725 1,700 1,715 92,122 15,758,620,500 422
10 Oct 2019 0 1,715 1,685 1,695 81,890 14,018,390,500 349
11 Oct 2019 0 1,690 1,675 1,675 87,497 14,740,939,500 203
14 Oct 2019 0 1,685 1,640 1,650 82,313 13,821,064,000 247
15 Oct 2019 0 1,665 1,625 1,640 92,160 15,259,336,500 366
16 Oct 2019 0 1,680 1,640 1,665 86,204 14,324,889,500 334
17 Oct 2019 0 1,720 1,665 1,715 99,875 16,946,031,000 762
18 Oct 2019 0 1,795 1,700 1,795 136,339 24,079,956,500 1,035
21 Oct 2019 0 1,855 1,800 1,840 104,822 19,280,072,000 1,293
22 Oct 2019 0 1,905 1,840 1,870 90,332 16,756,008,500 905
23 Oct 2019 0 1,885 1,785 1,845 85,567 15,991,960,500 705
24 Oct 2019 0 1,860 1,810 1,860 82,386 15,048,237,500 514
25 Oct 2019 0 1,870 1,820 1,870 82,679 15,220,236,500 276
28 Oct 2019 0 1,880 1,800 1,855 79,245 14,705,829,500 363
29 Oct 2019 0 1,870 1,810 1,815 79,395 14,722,891,500 211
30 Oct 2019 0 1,830 1,750 1,790 80,882 14,723,481,500 433
31 Oct 2019 0 1,825 1,780 1,810 85,600 15,466,659,500 561
01 Nov 2019 0 1,810 1,770 1,800 78,093 13,978,933,000 265
04 Nov 2019 0 1,870 1,800 1,870 98,993 18,058,251,500 1,562
05 Nov 2019 0 1,875 1,825 1,825 76,339 14,189,456,500 476
06 Nov 2019 0 1,855 1,825 1,830 112,965 20,706,672,000 560
07 Nov 2019 0 1,850 1,650 1,660 50,814 8,606,578,000 2,542
08 Nov 2019 0 1,680 1,560 1,600 35,663 5,756,806,500 1,324
11 Nov 2019 0 1,600 1,550 1,560 26,343 4,114,298,000 1,387
12 Nov 2019 0 1,610 1,560 1,600 14,221 2,255,232,000 965
13 Nov 2019 0 1,610 1,575 1,595 12,876 2,045,612,000 382
14 Nov 2019 0 1,595 1,550 1,565 4,546 711,936,500 289
15 Nov 2019 0 1,595 1,565 1,595 42,502 6,737,818,000 532
18 Nov 2019 0 1,610 1,580 1,605 10,577 1,682,514,000 650
19 Nov 2019 0 1,635 1,595 1,605 22,551 3,633,679,000 681
20 Nov 2019 0 1,600 1,570 1,585 9,692 1,535,138,000 553
21 Nov 2019 0 1,625 1,570 1,575 5,189 821,677,000 245
22 Nov 2019 0 1,585 1,560 1,580 5,022 789,226,500 224
25 Nov 2019 0 1,580 1,550 1,555 7,404 1,154,616,000 406
26 Nov 2019 0 1,655 1,555 1,655 48,138 7,940,683,000 528
27 Nov 2019 0 1,655 1,585 1,600 15,705 2,512,942,500 717
28 Nov 2019 0 1,600 1,555 1,560 6,541 1,029,770,000 421
29 Nov 2019 0 1,570 1,555 1,570 5,542 867,778,500 203
02 Dec 2019 0 1,595 1,570 1,575 7,481 1,183,825,500 269
03 Dec 2019 0 1,600 1,560 1,565 5,960 934,547,500 199
04 Dec 2019 0 1,570 1,550 1,570 16,914 2,649,879,000 779
05 Dec 2019 0 1,575 1,515 1,525 18,022 2,771,971,000 1,102
06 Dec 2019 0 1,530 1,485 1,500 18,943 2,851,714,000 780
09 Dec 2019 0 1,515 1,485 1,490 11,807 1,763,329,000 529
10 Dec 2019 0 1,500 1,460 1,470 19,631 2,888,744,500 878
11 Dec 2019 0 1,500 1,460 1,460 22,346 3,268,393,000 917
12 Dec 2019 0 1,470 1,410 1,430 33,217 4,786,722,000 1,537
13 Dec 2019 0 1,440 1,400 1,405 42,441 5,968,242,000 1,578
16 Dec 2019 0 1,420 1,365 1,375 51,948 7,220,968,500 1,792
17 Dec 2019 0 1,385 1,345 1,370 42,489 5,785,606,000 1,281
18 Dec 2019 0 1,380 1,355 1,360 32,755 4,457,410,500 1,264
19 Dec 2019 0 1,425 1,360 1,400 117,511 16,394,893,000 2,717
20 Dec 2019 0 1,430 1,380 1,380 81,923 11,468,200,500 1,477
23 Dec 2019 0 1,390 1,355 1,355 44,722 6,124,579,500 1,218
26 Dec 2019 0 1,370 1,320 1,320 63,943 8,523,180,500 1,810
27 Dec 2019 0 1,325 1,245 1,250 119,259 15,069,305,000 3,173
30 Dec 2019 0 1,255 1,180 1,185 147,301 17,689,872,500 3,441
02 Jan 2020 0 1,210 1,130 1,175 61,939 7,269,170,000 1,992
03 Jan 2020 0 1,220 1,175 1,205 119,117 14,309,326,500 2,655
06 Jan 2020 0 1,275 1,195 1,270 214,221 26,798,182,500 3,800
07 Jan 2020 0 1,285 1,230 1,230 126,491 15,823,814,500 2,622
08 Jan 2020 0 1,230 1,185 1,190 82,051 9,862,521,000 1,957
09 Jan 2020 0 1,225 1,185 1,195 79,194 9,481,758,000 1,825
10 Jan 2020 0 1,200 1,130 1,150 173,806 20,138,800,000 3,802
13 Jan 2020 0 1,165 1,130 1,130 100,816 11,505,101,000 2,330
14 Jan 2020 0 1,155 1,120 1,145 86,898 9,948,798,000 2,048
15 Jan 2020 0 1,155 1,110 1,115 84,666 9,526,459,500 1,913
16 Jan 2020 0 1,125 1,085 1,090 100,116 11,048,717,000 2,478
17 Jan 2020 0 1,090 1,045 1,045 124,502 13,166,934,000 2,837
20 Jan 2020 0 1,045 1,005 1,010 136,816 13,932,164,000 2,410
21 Jan 2020 0 1,110 1,000 1,080 257,143 27,465,337,000 5,531
22 Jan 2020 0 1,095 1,010 1,050 267,312 28,088,602,500 3,766
23 Jan 2020 0 1,075 1,030 1,060 62,003 6,543,674,500 1,164
24 Jan 2020 0 1,090 1,035 1,085 75,071 7,985,685,000 1,651
27 Jan 2020 0 1,085 1,030 1,035 78,945 8,297,860,000 1,886
28 Jan 2020 0 1,035 990 1,030 93,492 9,513,526,000 1,717
29 Jan 2020 0 1,050 1,015 1,020 64,209 6,600,398,000 1,478
30 Jan 2020 0 1,030 1,005 1,015 36,632 3,717,984,500 906
31 Jan 2020 0 1,020 980 985 103,178 10,263,613,000 2,562
03 Feb 2020 0 1,005 960 975 60,322 5,930,363,000 1,960
04 Feb 2020 0 1,010 975 1,005 56,288 5,612,413,000 1,046
05 Feb 2020 0 1,015 990 995 55,470 5,542,161,000 1,196
06 Feb 2020 0 1,045 1,000 1,040 125,775 12,943,834,500 1,705
07 Feb 2020 0 1,065 1,025 1,035 83,139 8,709,187,500 1,533
10 Feb 2020 0 1,045 1,000 1,010 48,437 4,920,989,500 1,650
11 Feb 2020 0 1,025 1,000 1,015 38,475 3,899,116,500 647
12 Feb 2020 0 1,025 990 1,000 52,498 5,263,823,500 882
13 Feb 2020 0 1,005 985 985 33,496 3,320,843,500 825
14 Feb 2020 0 1,000 980 1,000 36,802 3,643,678,500 760
17 Feb 2020 0 1,015 995 1,010 43,777 4,408,331,500 740
18 Feb 2020 0 1,035 1,010 1,030 131,620 13,483,534,000 1,035
19 Feb 2020 0 1,040 1,020 1,020 73,122 7,512,968,000 1,378
20 Feb 2020 0 1,050 1,015 1,020 58,567 6,035,757,000 1,313
21 Feb 2020 0 1,025 1,000 1,000 57,049 5,740,092,000 1,117
24 Feb 2020 0 1,000 970 970 99,947 9,775,276,000 1,640
25 Feb 2020 0 980 950 970 50,995 4,924,707,500 1,146
26 Feb 2020 0 965 935 940 64,584 6,124,547,000 1,509
27 Feb 2020 0 940 880 890 110,459 9,969,079,500 2,619
28 Feb 2020 0 890 815 890 148,668 12,542,979,000 2,141
02 Mar 2020 0 915 860 885 91,602 8,182,590,500 2,161
03 Mar 2020 0 955 895 950 100,421 9,275,221,000 1,451
04 Mar 2020 0 985 925 985 112,335 10,812,293,000 1,673
05 Mar 2020 0 1,005 960 975 80,984 7,987,350,000 1,798
06 Mar 2020 0 990 940 990 52,801 5,108,997,500 972
09 Mar 2020 0 950 885 890 122,826 11,215,614,500 2,029
10 Mar 2020 0 960 860 945 105,653 9,756,228,000 1,856
11 Mar 2020 0 955 895 910 55,127 5,059,766,000 980
12 Mar 2020 0 895 850 855 66,936 5,819,676,000 1,340
13 Mar 2020 0 870 800 850 83,970 6,934,922,500 1,528
16 Mar 2020 0 855 795 800 82,577 6,741,260,000 1,453
17 Mar 2020 0 800 760 760 43,104 3,327,369,000 1,166
18 Mar 2020 0 780 710 715 148,517 10,773,860,500 1,866
19 Mar 2020 0 700 665 665 77,869 5,220,577,000 1,060
20 Mar 2020 0 720 625 720 98,426 6,507,934,000 1,836
23 Mar 2020 0 680 670 670 59,875 4,019,569,000 1,039
24 Mar 2020 0 705 630 670 40,769 2,745,747,000 1,430
26 Mar 2020 0 750 680 735 105,059 7,683,314,500 2,390
27 Mar 2020 0 810 750 760 101,258 7,904,831,000 1,712
30 Mar 2020 0 740 710 710 36,878 2,630,575,500 650
31 Mar 2020 0 745 715 735 43,923 3,205,004,000 704
01 Apr 2020 0 765 720 725 51,952 3,844,555,500 810
02 Apr 2020 0 800 695 795 64,388 4,797,821,500 1,074
03 Apr 2020 0 825 765 820 49,549 4,025,187,500 1,143
06 Apr 2020 0 855 805 840 53,399 4,473,738,500 1,510
07 Apr 2020 0 880 825 840 67,884 5,755,184,000 1,636
08 Apr 2020 0 840 785 800 67,716 5,412,877,000 1,217
09 Apr 2020 0 825 790 815 23,191 1,869,432,500 574
13 Apr 2020 0 845 810 845 47,809 3,989,373,000 1,043
14 Apr 2020 0 910 845 905 99,456 8,790,559,000 1,822
15 Apr 2020 0 925 890 895 67,093 6,062,649,500 1,061
17 Apr 2020 0 930 910 930 116,113 10,702,213,000 2,245
20 Apr 2020 0 950 915 935 107,172 10,025,523,000 1,400
21 Apr 2020 0 950 920 940 102,782 9,612,174,000 1,957
22 Apr 2020 0 945 925 935 115,105 10,773,405,500 1,469
23 Apr 2020 0 950 935 945 120,000 11,328,155,000 1,195
24 Apr 2020 0 950 880 915 363,872 33,213,431,500 3,998
27 Apr 2020 0 855 855 855 37,218 3,182,139,000 503
28 Apr 2020 0 830 800 800 106,044 8,513,932,000 2,275
29 Apr 2020 0 790 765 770 172,492 13,390,104,000 2,439
30 Apr 2020 0 820 775 805 239,309 19,164,105,000 3,251
04 May 2020 0 805 770 780 73,612 5,762,189,000 1,484
05 May 2020 0 800 770 780 56,369 4,393,272,500 985
06 May 2020 0 790 770 770 53,335 4,139,354,000 1,532
08 May 2020 0 785 770 770 68,055 5,280,472,000 1,231
11 May 2020 0 790 770 775 68,666 5,360,954,500 980
12 May 2020 0 780 755 755 69,766 5,334,811,500 1,005
13 May 2020 0 755 730 740 48,557 3,592,177,000 1,932
14 May 2020 0 745 690 700 62,432 4,436,515,000 1,312
15 May 2020 0 715 670 680 57,433 3,927,297,000 1,759
18 May 2020 0 690 670 675 28,331 1,926,155,500 830
19 May 2020 0 710 685 695 53,609 3,745,441,000 963
20 May 2020 0 700 675 690 49,816 3,430,317,000 1,055
26 May 2020 0 705 675 705 107,510 7,411,301,500 1,413
27 May 2020 0 730 710 725 41,255 2,984,547,000 1,265
28 May 2020 0 755 730 735 56,653 4,213,325,500 1,287
29 May 2020 0 760 720 760 50,035 3,715,393,000 938
02 Jun 2020 0 785 750 775 110,647 8,565,464,000 3,028
03 Jun 2020 0 810 770 790 129,044 10,204,339,000 2,564
04 Jun 2020 0 815 780 780 92,607 7,371,354,500 1,821
05 Jun 2020 0 800 770 795 43,151 3,396,978,500 1,141
08 Jun 2020 0 840 800 830 192,080 15,837,387,500 2,755
09 Jun 2020 0 860 805 810 126,966 10,615,300,500 2,268
10 Jun 2020 0 815 780 790 79,910 6,347,012,500 1,469
11 Jun 2020 0 790 765 775 49,787 3,873,949,500 1,164
12 Jun 2020 0 800 725 785 77,001 5,849,812,500 1,557
15 Jun 2020 0 800 765 775 52,917 4,162,833,000 1,637
16 Jun 2020 0 805 775 795 75,217 5,980,092,000 1,196
17 Jun 2020 0 805 790 795 40,808 3,250,804,000 741
18 Jun 2020 0 800 790 795 30,458 2,415,856,500 550
19 Jun 2020 0 795 775 775 35,313 2,762,895,500 958
22 Jun 2020 0 790 770 775 22,634 1,765,087,500 854
23 Jun 2020 0 780 765 775 42,117 3,259,331,500 703
24 Jun 2020 0 815 770 780 140,853 11,169,297,500 1,694
25 Jun 2020 0 785 765 770 51,638 3,992,879,000 986
26 Jun 2020 0 785 755 755 39,731 3,047,665,000 891
29 Jun 2020 0 765 755 760 24,394 1,853,353,500 775
30 Jun 2020 0 775 760 760 25,953 1,987,806,000 616
01 Jul 2020 0 770 755 765 19,405 1,479,483,000 996
02 Jul 2020 0 770 765 765 18,720 1,436,074,000 511
03 Jul 2020 0 870 755 845 757,257 63,092,023,000 8,045
06 Jul 2020 0 860 810 820 284,821 23,549,484,500 3,281
07 Jul 2020 0 880 820 875 741,525 63,727,427,500 6,572
08 Jul 2020 0 920 885 895 478,176 43,156,739,500 5,757
09 Jul 2020 0 910 870 890 222,156 19,671,951,500 2,917
10 Jul 2020 0 925 875 880 237,645 21,393,789,000 2,814
13 Jul 2020 0 955 890 945 686,600 64,438,517,500 6,535
14 Jul 2020 0 950 910 915 257,635 23,793,395,000 3,630
15 Jul 2020 0 935 905 910 113,388 10,368,939,500 1,668
16 Jul 2020 0 935 905 925 139,403 12,917,744,500 2,049
17 Jul 2020 0 930 905 910 95,813 8,768,663,500 1,583
20 Jul 2020 0 930 865 875 206,867 18,417,206,500 3,663
21 Jul 2020 0 925 885 920 180,261 16,444,996,000 2,185
22 Jul 2020 0 980 920 920 303,736 28,714,716,500 4,604
23 Jul 2020 0 940 920 925 93,341 8,686,687,000 1,730
24 Jul 2020 0 915 895 900 151,448 13,679,224,000 2,400
27 Jul 2020 0 985 900 975 1,026,565 98,691,668,000 9,890
28 Jul 2020 0 1,040 950 955 846,897 83,622,090,000 9,982
29 Jul 2020 0 1,000 955 965 223,938 21,733,167,500 2,655
30 Jul 2020 0 975 930 935 178,614 16,850,235,000 2,683
03 Aug 2020 0 950 870 885 267,145 23,819,392,500 4,481
04 Aug 2020 0 935 885 910 194,536 17,760,597,500 3,055
05 Aug 2020 0 930 900 915 124,188 11,374,236,500 1,947
06 Aug 2020 0 940 915 920 100,611 9,328,527,000 1,666
07 Aug 2020 0 930 905 910 69,589 6,345,153,500 1,355
10 Aug 2020 0 925 910 920 53,148 4,873,743,000 914
11 Aug 2020 0 950 925 930 137,333 12,839,773,500 1,911
12 Aug 2020 0 960 925 960 319,315 30,351,272,500 3,555
13 Aug 2020 0 980 950 950 162,352 15,594,125,000 2,843
14 Aug 2020 0 955 945 945 83,759 7,938,037,500 1,462
18 Aug 2020 0 965 945 950 157,967 15,105,141,000 2,164
19 Aug 2020 0 960 945 955 60,750 5,786,791,500 1,225
24 Aug 2020 0 985 955 980 272,656 26,566,372,000 3,227
25 Aug 2020 0 1,020 985 1,015 416,373 41,882,777,500 4,635
26 Aug 2020 0 1,030 1,010 1,020 173,864 17,689,456,500 2,741
27 Aug 2020 0 1,175 1,020 1,130 999,417 111,559,054,500 11,420
28 Aug 2020 0 1,150 1,110 1,120 271,326 30,538,066,000 3,494
31 Aug 2020 0 1,135 1,045 1,055 296,867 32,056,952,500 4,391
01 Sep 2020 0 1,095 1,040 1,085 148,894 15,920,283,000 2,960
02 Sep 2020 0 1,095 1,070 1,080 87,047 9,399,495,500 1,533
03 Sep 2020 0 1,090 1,045 1,055 133,259 14,105,704,000 2,390
04 Sep 2020 0 1,045 1,000 1,040 115,114 11,797,411,000 1,879
07 Sep 2020 0 1,060 1,030 1,030 86,154 8,946,433,500 1,411
08 Sep 2020 0 1,040 1,030 1,035 44,901 4,653,987,000 817
09 Sep 2020 0 1,035 995 1,005 130,150 13,120,686,000 2,222
10 Sep 2020 0 995 935 935 183,660 17,278,984,000 2,894
11 Sep 2020 0 975 870 960 218,135 20,244,492,000 3,924
14 Sep 2020 0 1,000 965 990 109,622 10,817,212,000 1,889
15 Sep 2020 0 1,005 965 970 59,083 5,766,950,000 1,459
16 Sep 2020 0 980 950 955 54,564 5,240,921,500 1,416
17 Sep 2020 0 960 925 930 74,624 6,986,846,500 1,783
18 Sep 2020 0 950 925 940 56,625 5,304,302,000 1,176
21 Sep 2020 0 945 905 905 53,646 4,935,729,500 1,775
22 Sep 2020 0 930 880 885 58,297 5,225,002,500 1,959
23 Sep 2020 0 920 875 890 72,901 6,468,187,500 1,677
24 Sep 2020 0 880 855 865 87,680 7,601,622,500 1,885
25 Sep 2020 0 900 860 885 101,761 8,991,196,000 1,868
28 Sep 2020 0 900 870 880 48,420 4,265,825,000 1,318

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 07 Aug 2020 01 Sep 2020 Active
Cash Dividend (1 BJBR : 94.02 IDR) 24 Apr 2020 28 Apr 2020 20 May 2020 Active
Proxy Voting   - 28 Feb 2020 24 Mar 2020 Active
Cash Dividend (1 BJBR : 89.4 IDR) 09 May 2019 13 May 2019 28 May 2019 Active
Proxy Voting   - 05 Apr 2019 30 Apr 2019 Active
Proxy Voting   - 16 Nov 2018 11 Dec 2018 Active
Cash Dividend (1 BJBR : 90.3 IDR) 07 Mar 2018 12 Mar 2018 26 Mar 2018 Active
Proxy Voting   - 05 Feb 2018 28 Feb 2018 Active
Cash Dividend (1 BJBR : 89 IDR) 05 Apr 2017 10 Apr 2017 28 Apr 2017 Active
Proxy Voting   - 06 Mar 2017 29 Mar 2017 Active
Proxy Voting   - 18 Oct 2016 10 Nov 2016 Cancelled
Cash Dividend (1 BJBR : 84.8 IDR) 31 Mar 2016 05 Apr 2016 27 Apr 2016 Active
Proxy Voting   - 29 Feb 2016 23 Mar 2016 Active
Proxy Voting   - 06 May 2015 29 May 2015 Active
Cash Dividend (1 BJBR : 71.6 IDR) 08 Apr 2015 13 Apr 2015 30 Apr 2015 Active
Proxy Voting   - 06 Mar 2015 31 Mar 2015 Active
Proxy Voting   - 02 Dec 2014 18 Dec 2014 Active
Proxy Voting   - 10 Nov 2014 26 Nov 2014 Cancelled
Proxy Voting   - 13 Jun 2014 01 Jul 2014 Active
Cash Dividend (1 BJBR : 78.1 IDR) 16 Apr 2014 22 Apr 2014 07 May 2014 Active
Proxy Voting   - 10 Mar 2014 26 Mar 2014 Active
Cash Dividend (1 BJBR : 68.46371 IDR) 16 Apr 2013 19 Apr 2013 03 May 2013 Active
Proxy Voting   - 07 Mar 2013 25 Mar 2013 Active
Proxy Voting   - 11 Sep 2012 27 Sep 2012 Active
Cash Dividend (1 BJBR : 61.07213 IDR) 17 Apr 2012 20 Apr 2012 04 May 2012 Active
Proxy Voting   - 08 Mar 2012 26 Mar 2012 Active
Proxy Voting   - 07 Jul 2011 25 Jul 2011 Active
Cash Dividend (1 BJBR : 59.67 IDR) 19 Apr 2011 25 Apr 2011 09 May 2011 Active
Proxy Voting   - 10 Mar 2011 28 Mar 2011 Active