Jakarta - Delayed Quote IDR
PT Bank JTrust Indonesia Tbk (BCIC.JK)
At close: 4:14 PM GMT+7
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| 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 9, 2024 | 165.00 | 206.00 | 162.00 | 195.00 | 195.00 | 73,316,000 |
| Oct 8, 2024 | 157.00 | 167.00 | 156.00 | 165.00 | 165.00 | 15,564,000 |
| Oct 7, 2024 | 153.00 | 169.00 | 151.00 | 157.00 | 157.00 | 15,045,200 |
| Oct 4, 2024 | 145.00 | 168.00 | 145.00 | 153.00 | 153.00 | 20,161,600 |
| Oct 3, 2024 | 145.00 | 145.00 | 135.00 | 145.00 | 145.00 | 6,515,500 |
| Oct 2, 2024 | 141.00 | 156.00 | 141.00 | 145.00 | 145.00 | 25,661,600 |
| Oct 1, 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 9, 2024 | 105.00 | 131.00 | 105.00 | 108.00 | 108.00 | 20,897,900 |
| Sep 6, 2024 | 99.00 | 101.00 | 99.00 | 101.00 | 101.00 | 507,100 |
| Sep 5, 2024 | 97.00 | 98.00 | 97.00 | 98.00 | 98.00 | 343,200 |
| Sep 4, 2024 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | 680,800 |
| Sep 3, 2024 | 95.00 | 95.00 | 94.00 | 95.00 | 95.00 | 334,600 |
| Sep 2, 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 9, 2024 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | 1,819,300 |
| Aug 8, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 171,200 |
| Aug 7, 2024 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 461,800 |
| Aug 6, 2024 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | 687,800 |
| Aug 5, 2024 | 96.00 | 96.00 | 91.00 | 91.00 | 91.00 | 792,400 |
| Aug 2, 2024 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 284,600 |
| Aug 1, 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 9, 2024 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | 258,600 |
| Jul 8, 2024 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 152,400 |
| Jul 5, 2024 | 93.00 | 95.00 | 92.00 | 93.00 | 93.00 | 383,500 |
| Jul 4, 2024 | 93.00 | 96.00 | 92.00 | 93.00 | 93.00 | 906,900 |
| Jul 3, 2024 | 90.00 | 94.00 | 90.00 | 93.00 | 93.00 | 1,414,500 |
| Jul 2, 2024 | 91.00 | 93.00 | 90.00 | 91.00 | 91.00 | 733,200 |
| Jul 1, 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 7, 2024 | 98.00 | 101.00 | 97.00 | 97.00 | 97.00 | 40,000 |
| Jun 6, 2024 | 96.00 | 99.00 | 96.00 | 99.00 | 99.00 | 358,800 |
| Jun 5, 2024 | 98.00 | 98.00 | 93.00 | 97.00 | 97.00 | 255,300 |
| Jun 4, 2024 | 95.00 | 101.00 | 94.00 | 99.00 | 99.00 | 540,000 |
| Jun 3, 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 |
| May 30, 2024 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | 387,500 |
| May 29, 2024 | 96.00 | 96.00 | 92.00 | 95.00 | 95.00 | 1,422,900 |
| May 28, 2024 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | 112,200 |
| May 27, 2024 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | 324,500 |
| May 22, 2024 | 96.00 | 96.00 | 94.00 | 95.00 | 95.00 | 219,800 |
| May 21, 2024 | 96.00 | 96.00 | 94.00 | 96.00 | 96.00 | 118,300 |
| May 20, 2024 | 96.00 | 97.00 | 94.00 | 96.00 | 96.00 | 103,500 |
| May 17, 2024 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | 589,900 |
| May 16, 2024 | 95.00 | 98.00 | 93.00 | 96.00 | 96.00 | 420,600 |
| May 15, 2024 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | 187,700 |
| May 14, 2024 | 96.00 | 98.00 | 93.00 | 93.00 | 93.00 | 321,600 |
| May 13, 2024 | 96.00 | 98.00 | 95.00 | 96.00 | 96.00 | 82,300 |
| May 8, 2024 | 97.00 | 99.00 | 94.00 | 96.00 | 96.00 | 850,200 |
| May 7, 2024 | 97.00 | 98.00 | 95.00 | 96.00 | 96.00 | 416,100 |
| May 6, 2024 | 98.00 | 99.00 | 96.00 | 98.00 | 98.00 | 165,900 |
| May 3, 2024 | 98.00 | 99.00 | 97.00 | 97.00 | 97.00 | 344,500 |
| May 2, 2024 | 100.00 | 100.00 | 98.00 | 99.00 | 99.00 | 260,200 |
| Apr 30, 2024 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | 115,400 |
| Apr 29, 2024 | 100.00 | 101.00 | 98.00 | 100.00 | 100.00 | 667,000 |
| Apr 26, 2024 | 99.00 | 101.00 | 99.00 | 100.00 | 100.00 | 137,200 |
| Apr 25, 2024 | 99.00 | 101.00 | 98.00 | 99.00 | 99.00 | 196,700 |
| Apr 24, 2024 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | 227,800 |
| Apr 23, 2024 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | 119,800 |
| Apr 22, 2024 | 101.00 | 102.00 | 99.00 | 100.00 | 100.00 | 148,800 |
| Apr 19, 2024 | 102.00 | 104.00 | 100.00 | 103.00 | 103.00 | 549,900 |
| Apr 18, 2024 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 53,500 |
| Apr 17, 2024 | 102.00 | 107.00 | 101.00 | 103.00 | 103.00 | 533,900 |
| Apr 16, 2024 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 103,300 |
| Apr 5, 2024 | 106.00 | 106.00 | 102.00 | 103.00 | 103.00 | 76,400 |
| Apr 4, 2024 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 146,500 |
| Apr 3, 2024 | 106.00 | 107.00 | 102.00 | 105.00 | 105.00 | 286,200 |
| Apr 2, 2024 | 103.00 | 116.00 | 103.00 | 106.00 | 106.00 | 1,992,000 |
| Apr 1, 2024 | 104.00 | 106.00 | 101.00 | 102.00 | 102.00 | 1,105,000 |
| Mar 28, 2024 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | 465,300 |
| Mar 27, 2024 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 972,500 |
| Mar 26, 2024 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | 419,400 |
| Mar 25, 2024 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | 205,300 |
| Mar 22, 2024 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 241,000 |
| Mar 21, 2024 | 110.00 | 111.00 | 101.00 | 109.00 | 109.00 | 1,440,500 |
| Mar 20, 2024 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | 59,600 |
| Mar 19, 2024 | 109.00 | 113.00 | 108.00 | 112.00 | 112.00 | 410,100 |
| Mar 18, 2024 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 76,900 |
| Mar 15, 2024 | 110.00 | 112.00 | 109.00 | 109.00 | 109.00 | 307,100 |
| Mar 14, 2024 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | 115,100 |
| Mar 13, 2024 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | 216,100 |
| Mar 8, 2024 | 110.00 | 113.00 | 110.00 | 112.00 | 112.00 | 199,600 |
| Mar 7, 2024 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 119,500 |
| Mar 6, 2024 | 112.00 | 113.00 | 109.00 | 111.00 | 111.00 | 564,300 |
| Mar 5, 2024 | 114.00 | 114.00 | 110.00 | 112.00 | 112.00 | 120,600 |
| Mar 4, 2024 | 110.00 | 114.00 | 109.00 | 114.00 | 114.00 | 420,200 |
| Mar 1, 2024 | 112.00 | 113.00 | 107.00 | 113.00 | 113.00 | 453,500 |
| Feb 29, 2024 | 112.00 | 114.00 | 110.00 | 113.00 | 113.00 | 1,169,200 |
| Feb 28, 2024 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 324,700 |
| Feb 27, 2024 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 28,900 |
| Feb 26, 2024 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 648,200 |
| Feb 23, 2024 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 19,700 |
| Feb 22, 2024 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | 275,300 |
| Feb 21, 2024 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 191,100 |
| Feb 20, 2024 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | 440,700 |
| Feb 19, 2024 | 116.00 | 117.00 | 113.00 | 113.00 | 113.00 | 148,200 |
| Feb 16, 2024 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 234,100 |
| Feb 15, 2024 | 115.00 | 117.00 | 113.00 | 116.00 | 116.00 | 219,500 |
| Feb 13, 2024 | 118.00 | 118.00 | 111.00 | 114.00 | 114.00 | 1,286,000 |
| Feb 12, 2024 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | 67,900 |
| Feb 7, 2024 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | 567,100 |
| Feb 6, 2024 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | 92,700 |
| Feb 5, 2024 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | 173,600 |
| Feb 2, 2024 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | 286,700 |
| Feb 1, 2024 | 117.00 | 119.00 | 117.00 | 118.00 | 118.00 | 109,900 |
| Jan 31, 2024 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | 643,700 |
| Jan 30, 2024 | 118.00 | 119.00 | 114.00 | 117.00 | 117.00 | 974,200 |
| Jan 29, 2024 | 119.00 | 120.00 | 118.00 | 118.00 | 118.00 | 730,800 |
| Jan 26, 2024 | 117.00 | 123.00 | 117.00 | 119.00 | 119.00 | 2,062,000 |
| Jan 25, 2024 | 116.00 | 117.00 | 114.00 | 116.00 | 116.00 | 684,400 |
| Jan 24, 2024 | 119.00 | 119.00 | 113.00 | 114.00 | 114.00 | 1,496,200 |
| Jan 23, 2024 | 120.00 | 120.00 | 116.00 | 118.00 | 118.00 | 637,100 |
| Jan 22, 2024 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | 545,600 |
| Jan 19, 2024 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | 91,000 |
| Jan 18, 2024 | 121.00 | 123.00 | 120.00 | 122.00 | 122.00 | 472,000 |
| Jan 17, 2024 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | 430,700 |
| Jan 16, 2024 | 120.00 | 122.00 | 120.00 | 120.00 | 120.00 | 312,300 |
| Jan 15, 2024 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 597,700 |
| Jan 12, 2024 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | 748,800 |
| Jan 11, 2024 | 121.00 | 123.00 | 121.00 | 121.00 | 121.00 | 257,500 |
| Jan 10, 2024 | 121.00 | 123.00 | 121.00 | 121.00 | 121.00 | 467,000 |
| Jan 9, 2024 | 123.00 | 123.00 | 119.00 | 121.00 | 121.00 | 1,161,200 |
| Jan 8, 2024 | 125.00 | 126.00 | 122.00 | 123.00 | 123.00 | 426,000 |
| Jan 5, 2024 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 195,100 |
| Jan 4, 2024 | 126.00 | 127.00 | 126.00 | 126.00 | 126.00 | 266,600 |
| Jan 3, 2024 | 127.00 | 128.00 | 124.00 | 126.00 | 126.00 | 136,500 |
| Jan 2, 2024 | 121.00 | 128.00 | 120.00 | 125.00 | 125.00 | 244,800 |
| Dec 29, 2023 | 125.00 | 129.00 | 120.00 | 120.00 | 120.00 | 595,500 |
| Dec 28, 2023 | 120.00 | 133.00 | 120.00 | 125.00 | 125.00 | 1,580,400 |
| Dec 27, 2023 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | 518,000 |
| Dec 22, 2023 | 119.00 | 122.00 | 118.00 | 121.00 | 121.00 | 462,400 |
| Dec 21, 2023 | 118.00 | 120.00 | 116.00 | 119.00 | 119.00 | 606,200 |
| Dec 20, 2023 | 121.00 | 122.00 | 117.00 | 117.00 | 117.00 | 2,629,100 |
| Dec 19, 2023 | 123.00 | 124.00 | 118.00 | 120.00 | 120.00 | 445,200 |
| Dec 18, 2023 | 124.00 | 127.00 | 122.00 | 122.00 | 122.00 | 147,200 |
| Dec 15, 2023 | 130.00 | 130.00 | 124.00 | 124.00 | 124.00 | 212,000 |
| Dec 14, 2023 | 121.00 | 132.00 | 120.00 | 126.00 | 126.00 | 1,659,700 |
| Dec 13, 2023 | 124.00 | 127.00 | 119.00 | 121.00 | 121.00 | 1,681,300 |
| Dec 12, 2023 | 120.00 | 129.00 | 117.00 | 125.00 | 125.00 | 1,831,000 |
| Dec 11, 2023 | 130.00 | 130.00 | 121.00 | 121.00 | 121.00 | 4,098,300 |
| Dec 8, 2023 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | 467,800 |
| Dec 7, 2023 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | 175,700 |
| Dec 6, 2023 | 131.00 | 135.00 | 129.00 | 132.00 | 132.00 | 478,700 |
| Dec 5, 2023 | 131.00 | 138.00 | 131.00 | 132.00 | 132.00 | 689,900 |
| Dec 4, 2023 | 133.00 | 138.00 | 131.00 | 131.00 | 131.00 | 519,600 |
| Dec 1, 2023 | 128.00 | 139.00 | 128.00 | 133.00 | 133.00 | 4,401,100 |
| Nov 30, 2023 | 128.00 | 135.00 | 127.00 | 127.00 | 127.00 | 822,300 |
| Nov 29, 2023 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | 153,600 |
| Nov 28, 2023 | 130.00 | 132.00 | 125.00 | 127.00 | 127.00 | 803,500 |
| Nov 27, 2023 | 131.00 | 137.00 | 130.00 | 130.00 | 130.00 | 1,014,100 |
| Nov 24, 2023 | 125.00 | 138.00 | 125.00 | 131.00 | 131.00 | 2,534,600 |
| Nov 23, 2023 | 124.00 | 132.00 | 123.00 | 125.00 | 125.00 | 1,667,000 |
| Nov 22, 2023 | 124.00 | 126.00 | 121.00 | 124.00 | 124.00 | 379,200 |
| Nov 21, 2023 | 123.00 | 128.00 | 123.00 | 124.00 | 124.00 | 415,500 |
| Nov 20, 2023 | 125.00 | 126.00 | 123.00 | 123.00 | 123.00 | 563,600 |
| Nov 17, 2023 | 129.00 | 130.00 | 125.00 | 125.00 | 125.00 | 834,600 |
| Nov 16, 2023 | 133.00 | 134.00 | 127.00 | 129.00 | 129.00 | 892,700 |
| Nov 15, 2023 | 133.00 | 135.00 | 128.00 | 133.00 | 133.00 | 1,316,500 |
| Nov 14, 2023 | 131.00 | 135.00 | 130.00 | 134.00 | 134.00 | 563,600 |
| Nov 13, 2023 | 135.00 | 136.00 | 130.00 | 131.00 | 131.00 | 818,200 |
| Nov 10, 2023 | 128.00 | 143.00 | 128.00 | 135.00 | 135.00 | 5,982,300 |
| Nov 9, 2023 | 129.00 | 130.00 | 126.00 | 128.00 | 128.00 | 463,600 |
| Nov 8, 2023 | 129.00 | 134.00 | 129.00 | 129.00 | 129.00 | 194,900 |
| Nov 7, 2023 | 129.00 | 132.00 | 128.00 | 129.00 | 129.00 | 408,800 |
| Nov 6, 2023 | 129.00 | 132.00 | 126.00 | 129.00 | 129.00 | 556,200 |
| Nov 3, 2023 | 130.00 | 130.00 | 126.00 | 129.00 | 129.00 | 565,000 |
| Nov 2, 2023 | 128.00 | 135.00 | 126.00 | 130.00 | 130.00 | 1,579,800 |
| Nov 1, 2023 | 121.00 | 126.00 | 121.00 | 126.00 | 126.00 | 625,400 |
| Oct 31, 2023 | 121.00 | 124.00 | 120.00 | 121.00 | 121.00 | 495,300 |
| Oct 30, 2023 | 116.00 | 125.00 | 116.00 | 121.00 | 121.00 | 840,500 |
| Oct 27, 2023 | 118.00 | 121.00 | 118.00 | 119.00 | 119.00 | 53,800 |
| Oct 26, 2023 | 120.00 | 121.00 | 117.00 | 117.00 | 117.00 | 439,200 |
| Oct 25, 2023 | 122.00 | 125.00 | 118.00 | 120.00 | 120.00 | 924,900 |
| Oct 24, 2023 | 119.00 | 131.00 | 117.00 | 122.00 | 122.00 | 1,193,000 |
| Oct 23, 2023 | 120.00 | 121.00 | 116.00 | 119.00 | 119.00 | 817,300 |
Related Tickers
DNAR.JK PT Bank Oke Indonesia Tbk
133.00
-2.21%
BKSW.JK PT Bank QNB Indonesia Tbk
73.00
+8.96%
MAYA.JK PT Bank Mayapada Internasional Tbk
232.00
+1.75%
BVIC.JK PT Bank Victoria International Tbk
96.00
+1.05%
BBKP.JK PT Bank KB Bukopin Tbk
62.00
0.00%
BNII.JK PT Bank Maybank Indonesia Tbk
230.00
+0.88%
PNBS.JK PT Bank Panin Dubai Syariah Tbk
55.00
+1.85%
BEKS.JK PT. Bank Pembangunan Daerah Banten, Tbk
32.00
+3.23%
AGRO.JK PT Bank Raya Indonesia Tbk
280.00
-1.41%
BBYB.JK PT Bank Neo Commerce Tbk
278.00
-1.42%