IDX · BJBR · stock

PT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk (BJBR) stock price history

Every IDX trading session of PT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk from Jul 8, 2010 to Sep 28, 2026: 3,987 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BJBR data, free keyYear by year table

BJBR adjusted close, 2010 to 2026

BJBRPT Bank Pembangunan Daerah Jawa Barat
IDR 755.00+8.4% over one year
201520202025
IDR 1,640
All time high, 2016
IDR 820.00
52 week high, IDR 673.80 low
3,987
Daily sessions since 2010

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.

BJBR key facts

  • PT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk (BJBR) closed at IDR 755.00 on Sep 28, 2026 on IDX.
  • BJBR's all time high close is IDR 1,640, set on Dec 28, 2016; its all time low close is IDR 257.38 on Aug 25, 2015.
  • BJBR's 52 week range is IDR 673.80 to IDR 820.00.
  • BJBR returned +8.4% over the year to Sep 28, 2026 and -13.4% over five years.
  • Over ten years BJBR returned -4%, -0.4% a year compounded.
  • BJBR's deepest drawdown was -77.7% from Dec 28, 2016 to Mar 19, 2020.
  • DataCedar holds 3,987 daily sessions of BJBR history from Jul 8, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BJBR price chart, 2010 to 2026

BJBR adjusted close, Jul 8, 2010 to Sep 28, 2026IDR 277.18IDR 715.37IDR 1,154IDR 1,592201020122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

BJBR returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-4.4%
3 months-0.7%
6 months+1.8%
Year to date+3.7%
1 year+8.4%
3 years-14.9%
5 years-13.4%
10 years-4.3%
Since Jul 8, 2010+157.6%
Compound annual growth, 16.2 years+6.0%

BJBR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 1,640 on Dec 28, 2016
All time low close
IDR 257.38 on Aug 25, 2015
52 week high
IDR 820.00 on May 8, 2026
52 week low
IDR 673.80 on Oct 15, 2025
Deepest drawdown
-77.7% from Dec 28, 2016 to Mar 19, 2020, not yet recovered
Best single session
+24.4% on Jul 9, 2010
Worst single session
-14.0% on Sep 22, 2011
Volatility, 1 year annualised
21.0%
Sessions closing higher, 1 year
34%
Growth of 1 since 2010
2.6×
Best calendar year
2016, +392%
Worst calendar year
2019, -39%

BJBR price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jul 8, 2010; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 728.06IDR 820.00IDR 691.88IDR 755.00+3.7%838.7M178
2025IDR 745.44IDR 795.89IDR 584.82IDR 728.06-2.9%1.1B236
2024IDR 871.90IDR 947.72IDR 745.44IDR 749.56-14.0%661.6M237
2023IDR 942.49IDR 988.03IDR 837.78IDR 871.90-7.5%781.8M239
2022IDR 875.14IDR 1,037IDR 832.69IDR 942.49+8.1%1.5B246
2021IDR 951.91IDR 1,139IDR 786.97IDR 871.88-8.4%2.2B247
2020IDR 652.97IDR 1,090IDR 344.39IDR 951.91+45.8%3.8B242
2019IDR 1,076IDR 1,286IDR 650.21IDR 652.97-39.3%2.5B258
2018IDR 1,211IDR 1,211IDR 889.70IDR 1,076-11.1%2.7B261
2017IDR 1,635IDR 1,640IDR 955.05IDR 1,211-26.0%4.1B254
2016IDR 332.17IDR 1,693IDR 327.77IDR 1,635+392.3%5.1B246
2015IDR 299.38IDR 439.96IDR 248.58IDR 332.17+11.7%3.5B245
2014IDR 337.79IDR 445.95IDR 293.27IDR 297.34-12.0%3.8B244
2013IDR 399.10IDR 489.60IDR 273.26IDR 337.79-11.4%3.3B244
2012IDR 309.81IDR 417.07IDR 287.64IDR 381.12+23.0%2.9B246
2011IDR 462.39IDR 485.18IDR 258.74IDR 309.81-34.4%8.1B247
2010IDR 293.06IDR 579.61IDR 260.50IDR 472.15n/a4.6B117

BJBR monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 755.00-4.4%
August 2026IDR 790.000.0%
July 2026IDR 790.00-3.7%
June 2026IDR 820.00+7.2%
May 2026IDR 765.00-2.8%
April 2026IDR 786.85+7.4%
March 2026IDR 732.58-2.4%
February 2026IDR 750.67+3.1%
January 2026IDR 728.060.0%
December 2025IDR 728.06+0.6%
November 2025IDR 723.54-0.6%
October 2025IDR 728.06+5.2%

About the BJBR data

Daily bars. 3,987 sessions from Jul 8, 2010 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 8, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BJBR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • BIPI PT Astrindo Nusantara Infrastruktur Tbk
  • BIPP PT Bhuwanatala Indah Permai Tbk
  • BIRD PT Blue Bird Tbk
  • BISI PT BISI International Tbk
  • BJTM PT Bank Pembangunan Daerah Jawa Timur Tbk
  • BKDP PT Bukit Darmo Property Tbk
  • BKSL PT Sentul City Tbk
  • BKSW PT Bank QNB Indonesia Tbk

Common questions

BJBR share price history

Start with any symbol.

Start free