Advertisement
PT Bank JTrust Indonesia Tbk (BCIC.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Follow
At close: 04:14PM WIB
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 197.00 | 198.00 | 193.00 | 195.00 | 195.00 | 2,746,700 |
| Oct 18, 2024 | 204.00 | 204.00 | 189.00 | 196.00 | 196.00 | 13,199,500 |
| Oct 17, 2024 | 208.00 | 210.00 | 198.00 | 202.00 | 202.00 | 11,097,000 |
| Oct 16, 2024 | 199.00 | 212.00 | 187.00 | 204.00 | 204.00 | 33,669,500 |
| Oct 15, 2024 | 187.00 | 196.00 | 181.00 | 193.00 | 193.00 | 9,667,600 |
| Oct 14, 2024 | 185.00 | 204.00 | 184.00 | 186.00 | 186.00 | 29,009,400 |
| Oct 11, 2024 | 195.00 | 200.00 | 179.00 | 185.00 | 185.00 | 17,117,400 |
| Oct 10, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| Oct 09, 2024 | 165.00 | 206.00 | 162.00 | 195.00 | 195.00 | 73,316,000 |
| Oct 08, 2024 | 157.00 | 167.00 | 156.00 | 165.00 | 165.00 | 15,564,000 |
| Oct 07, 2024 | 153.00 | 169.00 | 151.00 | 157.00 | 157.00 | 15,045,200 |
| Oct 04, 2024 | 145.00 | 168.00 | 145.00 | 153.00 | 153.00 | 20,161,600 |
| Oct 03, 2024 | 145.00 | 145.00 | 135.00 | 145.00 | 145.00 | 6,515,500 |
| Oct 02, 2024 | 141.00 | 156.00 | 141.00 | 145.00 | 145.00 | 25,661,600 |
| Oct 01, 2024 | 136.00 | 145.00 | 134.00 | 141.00 | 141.00 | 4,290,200 |
| Sep 30, 2024 | 144.00 | 148.00 | 135.00 | 135.00 | 135.00 | 2,518,200 |
| Sep 27, 2024 | 137.00 | 144.00 | 131.00 | 143.00 | 143.00 | 6,129,000 |
| Sep 26, 2024 | 138.00 | 147.00 | 131.00 | 137.00 | 137.00 | 13,097,500 |
| Sep 25, 2024 | 121.00 | 153.00 | 118.00 | 137.00 | 137.00 | 47,811,300 |
| Sep 24, 2024 | 113.00 | 123.00 | 111.00 | 118.00 | 118.00 | 5,662,700 |
| Sep 23, 2024 | 108.00 | 120.00 | 108.00 | 113.00 | 113.00 | 8,356,600 |
| Sep 20, 2024 | 110.00 | 113.00 | 107.00 | 107.00 | 107.00 | 1,242,000 |
| Sep 19, 2024 | 106.00 | 110.00 | 105.00 | 110.00 | 110.00 | 1,567,000 |
| Sep 18, 2024 | 108.00 | 109.00 | 105.00 | 106.00 | 106.00 | 1,307,300 |
| Sep 17, 2024 | 102.00 | 109.00 | 101.00 | 108.00 | 108.00 | 2,491,300 |
| Sep 13, 2024 | 102.00 | 106.00 | 99.00 | 101.00 | 101.00 | 1,278,000 |
| Sep 12, 2024 | 104.00 | 107.00 | 100.00 | 102.00 | 102.00 | 2,179,600 |
| Sep 11, 2024 | 104.00 | 109.00 | 103.00 | 104.00 | 104.00 | 1,735,200 |
| Sep 10, 2024 | 108.00 | 113.00 | 104.00 | 104.00 | 104.00 | 3,150,400 |
| Sep 09, 2024 | 105.00 | 131.00 | 105.00 | 108.00 | 108.00 | 20,897,900 |
| Sep 06, 2024 | 99.00 | 101.00 | 99.00 | 101.00 | 101.00 | 507,100 |
| Sep 05, 2024 | 97.00 | 98.00 | 97.00 | 98.00 | 98.00 | 343,200 |
| Sep 04, 2024 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | 680,800 |
| Sep 03, 2024 | 95.00 | 95.00 | 94.00 | 95.00 | 95.00 | 334,600 |
| Sep 02, 2024 | 94.00 | 95.00 | 94.00 | 95.00 | 95.00 | 46,200 |
| Aug 30, 2024 | 94.00 | 95.00 | 94.00 | 94.00 | 94.00 | 192,600 |
| Aug 29, 2024 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | 346,000 |
| Aug 28, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 142,900 |
| Aug 27, 2024 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | 110,800 |
| Aug 26, 2024 | 94.00 | 95.00 | 94.00 | 95.00 | 95.00 | 338,000 |
| Aug 23, 2024 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | 61,800 |
| Aug 22, 2024 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | 304,300 |
| Aug 21, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 408,000 |
| Aug 20, 2024 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | 434,300 |
| Aug 19, 2024 | 98.00 | 98.00 | 96.00 | 96.00 | 96.00 | 84,900 |
| Aug 16, 2024 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | 763,400 |
| Aug 15, 2024 | 93.00 | 99.00 | 93.00 | 99.00 | 99.00 | 854,100 |
| Aug 14, 2024 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 342,400 |
| Aug 13, 2024 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | 119,600 |
| Aug 12, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1,177,900 |
| Aug 09, 2024 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | 1,819,300 |
| Aug 08, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 171,200 |
| Aug 07, 2024 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 461,800 |
| Aug 06, 2024 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | 687,800 |
| Aug 05, 2024 | 96.00 | 96.00 | 91.00 | 91.00 | 91.00 | 792,400 |
| Aug 02, 2024 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 284,600 |
| Aug 01, 2024 | 98.00 | 98.00 | 96.00 | 96.00 | 96.00 | 558,400 |
| Jul 31, 2024 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | 2,202,500 |
| Jul 30, 2024 | 112.00 | 114.00 | 106.00 | 109.00 | 109.00 | 2,389,100 |
| Jul 29, 2024 | 110.00 | 112.00 | 107.00 | 109.00 | 109.00 | 2,451,500 |
| Jul 26, 2024 | 111.00 | 112.00 | 106.00 | 110.00 | 110.00 | 3,575,200 |
| Jul 25, 2024 | 116.00 | 118.00 | 104.00 | 109.00 | 109.00 | 10,738,900 |
| Jul 24, 2024 | 96.00 | 129.00 | 96.00 | 117.00 | 117.00 | 42,390,300 |
| Jul 23, 2024 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | 689,400 |
| Jul 22, 2024 | 93.00 | 95.00 | 93.00 | 94.00 | 94.00 | 445,700 |
| Jul 19, 2024 | 92.00 | 93.00 | 91.00 | 93.00 | 93.00 | 195,700 |
| Jul 18, 2024 | 93.00 | 94.00 | 93.00 | 93.00 | 93.00 | 147,900 |
| Jul 17, 2024 | 93.00 | 93.00 | 92.00 | 93.00 | 93.00 | 127,300 |
| Jul 16, 2024 | 91.00 | 94.00 | 90.00 | 92.00 | 92.00 | 1,550,800 |
| Jul 15, 2024 | 92.00 | 95.00 | 90.00 | 93.00 | 93.00 | 848,200 |
| Jul 12, 2024 | 94.00 | 96.00 | 90.00 | 93.00 | 93.00 | 883,900 |
| Jul 11, 2024 | 94.00 | 95.00 | 92.00 | 93.00 | 93.00 | 133,000 |
| Jul 10, 2024 | 94.00 | 95.00 | 92.00 | 93.00 | 93.00 | 196,800 |
| Jul 09, 2024 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | 258,600 |
| Jul 08, 2024 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 152,400 |
| Jul 05, 2024 | 93.00 | 95.00 | 92.00 | 93.00 | 93.00 | 383,500 |
| Jul 04, 2024 | 93.00 | 96.00 | 92.00 | 93.00 | 93.00 | 906,900 |
| Jul 03, 2024 | 90.00 | 94.00 | 90.00 | 93.00 | 93.00 | 1,414,500 |
| Jul 02, 2024 | 91.00 | 93.00 | 90.00 | 91.00 | 91.00 | 733,200 |
| Jul 01, 2024 | 91.00 | 92.00 | 88.00 | 91.00 | 91.00 | 220,600 |
| Jun 28, 2024 | 92.00 | 92.00 | 88.00 | 91.00 | 91.00 | 629,300 |
| Jun 27, 2024 | 90.00 | 92.00 | 90.00 | 92.00 | 92.00 | 212,800 |
| Jun 26, 2024 | 92.00 | 92.00 | 90.00 | 91.00 | 91.00 | 620,600 |
| Jun 25, 2024 | 93.00 | 93.00 | 88.00 | 91.00 | 91.00 | 200,900 |
| Jun 24, 2024 | 91.00 | 94.00 | 90.00 | 93.00 | 93.00 | 172,300 |
| Jun 21, 2024 | 92.00 | 93.00 | 90.00 | 91.00 | 91.00 | 172,800 |
| Jun 20, 2024 | 90.00 | 93.00 | 89.00 | 92.00 | 92.00 | 184,900 |
| Jun 19, 2024 | 94.00 | 95.00 | 89.00 | 89.00 | 89.00 | 1,031,300 |
| Jun 14, 2024 | 94.00 | 95.00 | 92.00 | 94.00 | 94.00 | 332,000 |
| Jun 13, 2024 | 94.00 | 96.00 | 94.00 | 95.00 | 95.00 | 155,400 |
| Jun 12, 2024 | 98.00 | 99.00 | 93.00 | 94.00 | 94.00 | 242,000 |
| Jun 11, 2024 | 98.00 | 100.00 | 96.00 | 98.00 | 98.00 | 88,400 |
| Jun 10, 2024 | 97.00 | 101.00 | 97.00 | 100.00 | 100.00 | 371,900 |
| Jun 07, 2024 | 98.00 | 101.00 | 97.00 | 97.00 | 97.00 | 40,000 |
| Jun 06, 2024 | 96.00 | 99.00 | 96.00 | 99.00 | 99.00 | 358,800 |
| Jun 05, 2024 | 98.00 | 98.00 | 93.00 | 97.00 | 97.00 | 255,300 |
| Jun 04, 2024 | 95.00 | 101.00 | 94.00 | 99.00 | 99.00 | 540,000 |
| Jun 03, 2024 | 95.00 | 96.00 | 92.00 | 94.00 | 94.00 | 333,900 |
| May 31, 2024 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | 891,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.