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 Nov 12, 2026: 3,934 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.
BJBR adjusted close, 2010 to 2026
- IDR 1,640
- All time high, 2016
- IDR 820.00
- 52 week high, IDR 660.00 low
- 3,934
- Daily sessions since 2010
Last updated Nov 12, 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 715.00 on Nov 12, 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 660.00 to IDR 820.00.
- BJBR returned -1.8% over the year to Nov 12, 2026 and -22.1% over five years.
- Over ten years BJBR returned -2%, -0.2% a year compounded.
- BJBR's deepest drawdown was -77.7% from Dec 28, 2016 to Mar 19, 2020.
- DataCedar holds 3,934 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 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.0% |
| 3 months | -8.9% |
| 6 months | -10.1% |
| Year to date | -1.8% |
| 1 year | -1.8% |
| 3 years | -16.5% |
| 5 years | -22.1% |
| 10 years | -1.5% |
| Since Jul 8, 2010 | +144.0% |
| Compound annual growth, 16.3 years | +5.6% |
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 660.00 on Oct 16, 2026
- 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
- 22.6%
- Sessions closing higher, 1 year
- 34%
- Growth of 1 since 2010
- 2.4×
- 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 Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 728.06 | IDR 820.00 | IDR 660.00 | IDR 715.00 | -1.8% | 944.7M | 207 |
| 2025 | IDR 745.44 | IDR 795.89 | IDR 584.82 | IDR 728.06 | -2.9% | 1.1B | 236 |
| 2024 | IDR 871.90 | IDR 947.72 | IDR 745.44 | IDR 749.56 | -14.0% | 654.9M | 235 |
| 2023 | IDR 942.49 | IDR 988.03 | IDR 837.78 | IDR 871.90 | -7.5% | 715M | 223 |
| 2022 | IDR 875.14 | IDR 1,037 | IDR 832.69 | IDR 942.49 | +8.1% | 1.4B | 230 |
| 2021 | IDR 951.91 | IDR 1,139 | IDR 786.97 | IDR 871.88 | -8.4% | 2.1B | 239 |
| 2020 | IDR 652.97 | IDR 1,090 | IDR 344.39 | IDR 951.91 | +45.8% | 3.8B | 240 |
| 2019 | IDR 1,076 | IDR 1,286 | IDR 650.21 | IDR 652.97 | -39.3% | 2.4B | 249 |
| 2018 | IDR 1,211 | IDR 1,211 | IDR 889.70 | IDR 1,076 | -11.1% | 2.6B | 250 |
| 2017 | IDR 1,635 | IDR 1,640 | IDR 955.05 | IDR 1,211 | -26.0% | 4B | 248 |
| 2016 | IDR 332.17 | IDR 1,693 | IDR 327.77 | IDR 1,635 | +392.3% | 5.1B | 246 |
| 2015 | IDR 299.38 | IDR 439.96 | IDR 248.58 | IDR 332.17 | +11.7% | 3.5B | 245 |
| 2014 | IDR 337.79 | IDR 445.95 | IDR 293.27 | IDR 297.34 | -12.0% | 3.8B | 244 |
| 2013 | IDR 399.10 | IDR 489.60 | IDR 273.26 | IDR 337.79 | -11.4% | 3.1B | 235 |
| 2012 | IDR 309.81 | IDR 417.07 | IDR 287.64 | IDR 381.12 | +23.0% | 2.8B | 245 |
| 2011 | IDR 462.39 | IDR 485.18 | IDR 258.74 | IDR 309.81 | -34.4% | 8.1B | 247 |
| 2010 | IDR 293.06 | IDR 579.61 | IDR 260.50 | IDR 472.15 | n/a | 4.6B | 115 |
BJBR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 715.00 | -0.7% |
| October 2026 | IDR 720.00 | -5.3% |
| September 2026 | IDR 760.00 | -3.8% |
| August 2026 | IDR 790.00 | 0.0% |
| July 2026 | IDR 790.00 | -3.7% |
| June 2026 | IDR 820.00 | +7.2% |
| May 2026 | IDR 765.00 | -2.8% |
| April 2026 | IDR 786.85 | +7.4% |
| March 2026 | IDR 732.58 | -2.4% |
| February 2026 | IDR 750.67 | +3.1% |
| January 2026 | IDR 728.06 | 0.0% |
| December 2025 | IDR 728.06 | +0.6% |
About the BJBR data
Daily bars. 3,934 sessions from Jul 8, 2010 to Nov 12, 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 Nov 11, 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/idx%3ABJBR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
BJBR share price history
