Bank JTrust Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 97.000 | 99.000 | 94.000 | 96.000 | 96.000 | 850,200 |
| 2024-05-07 | 97.000 | 98.000 | 95.000 | 96.000 | 96.000 | 416,100 |
| 2024-05-06 | 98.000 | 99.000 | 96.000 | 98.000 | 98.000 | 165,900 |
| 2024-05-03 | 98.000 | 99.000 | 97.000 | 97.000 | 97.000 | 344,500 |
| 2024-05-02 | 100.00 | 100.00 | 98.000 | 99.000 | 99.000 | 260,200 |
| 2024-04-30 | 100.00 | 100.00 | 99.000 | 100.00 | 100.00 | 115,400 |
| 2024-04-29 | 100.00 | 101.00 | 98.000 | 100.00 | 100.00 | 667,000 |
| 2024-04-26 | 99.000 | 101.00 | 99.000 | 100.00 | 100.00 | 137,200 |
| 2024-04-25 | 99.000 | 101.00 | 98.000 | 99.000 | 99.000 | 196,700 |
| 2024-04-24 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 227,800 |
| 2024-04-23 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | 119,800 |
| 2024-04-22 | 101.00 | 102.00 | 99.000 | 100.00 | 100.00 | 148,800 |
| 2024-04-19 | 102.00 | 104.00 | 100.00 | 103.00 | 103.00 | 549,900 |
| 2024-04-18 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 53,500 |
| 2024-04-17 | 102.00 | 107.00 | 101.00 | 103.00 | 103.00 | 533,900 |
| 2024-04-16 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 103,300 |
| 2024-04-05 | 106.00 | 106.00 | 102.00 | 103.00 | 103.00 | 76,400 |
| 2024-04-04 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 146,500 |
| 2024-04-03 | 106.00 | 107.00 | 102.00 | 105.00 | 105.00 | 286,200 |
| 2024-04-02 | 103.00 | 116.00 | 103.00 | 106.00 | 106.00 | 1,992,000 |
| 2024-04-01 | 104.00 | 106.00 | 101.00 | 102.00 | 102.00 | 1,105,000 |
| 2024-03-28 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | 465,300 |
| 2024-03-27 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 972,500 |
| 2024-03-26 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | 419,400 |
| 2024-03-25 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | 205,300 |
| 2024-03-22 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 241,000 |
| 2024-03-21 | 110.00 | 111.00 | 101.00 | 109.00 | 109.00 | 1,440,500 |
| 2024-03-20 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | 59,600 |
| 2024-03-19 | 109.00 | 113.00 | 108.00 | 112.00 | 112.00 | 410,100 |
| 2024-03-18 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 76,900 |
| 2024-03-15 | 110.00 | 112.00 | 109.00 | 109.00 | 109.00 | 307,100 |
| 2024-03-14 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | 115,100 |
| 2024-03-13 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | 216,100 |
| 2024-03-08 | 110.00 | 113.00 | 110.00 | 112.00 | 112.00 | 199,600 |
| 2024-03-07 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 119,500 |
| 2024-03-06 | 112.00 | 113.00 | 109.00 | 111.00 | 111.00 | 564,300 |
| 2024-03-05 | 114.00 | 114.00 | 110.00 | 112.00 | 112.00 | 120,600 |
| 2024-03-04 | 110.00 | 114.00 | 109.00 | 114.00 | 114.00 | 420,200 |
| 2024-03-01 | 112.00 | 113.00 | 107.00 | 113.00 | 113.00 | 453,500 |
| 2024-02-29 | 112.00 | 114.00 | 110.00 | 113.00 | 113.00 | 1,169,200 |
| 2024-02-28 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 324,700 |
| 2024-02-27 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 28,900 |
| 2024-02-26 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 648,200 |
| 2024-02-23 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 19,700 |
| 2024-02-22 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | 275,300 |
| 2024-02-21 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 191,100 |
| 2024-02-20 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | 440,700 |
| 2024-02-19 | 116.00 | 117.00 | 113.00 | 113.00 | 113.00 | 148,200 |
| 2024-02-16 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 234,100 |
| 2024-02-15 | 115.00 | 117.00 | 113.00 | 116.00 | 116.00 | 219,500 |
| 2024-02-13 | 118.00 | 118.00 | 111.00 | 114.00 | 114.00 | 1,286,000 |
| 2024-02-12 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | 67,900 |
| 2024-02-07 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | 567,100 |
| 2024-02-06 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | 92,700 |
| 2024-02-05 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | 173,600 |
| 2024-02-02 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | 286,700 |
| 2024-02-01 | 117.00 | 119.00 | 117.00 | 118.00 | 118.00 | 109,900 |
| 2024-01-31 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | 643,700 |
| 2024-01-30 | 118.00 | 119.00 | 114.00 | 117.00 | 117.00 | 974,200 |
| 2024-01-29 | 119.00 | 120.00 | 118.00 | 118.00 | 118.00 | 730,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.