Bank JTrust Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 119.00 | 120.00 | 118.00 | 118.00 | 118.00 | 730,800 |
| 2024-01-26 | 117.00 | 123.00 | 117.00 | 119.00 | 119.00 | 2,062,000 |
| 2024-01-25 | 116.00 | 117.00 | 114.00 | 116.00 | 116.00 | 684,400 |
| 2024-01-24 | 119.00 | 119.00 | 113.00 | 114.00 | 114.00 | 1,496,200 |
| 2024-01-23 | 120.00 | 120.00 | 116.00 | 118.00 | 118.00 | 637,100 |
| 2024-01-22 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | 545,600 |
| 2024-01-19 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | 91,000 |
| 2024-01-18 | 121.00 | 123.00 | 120.00 | 122.00 | 122.00 | 472,000 |
| 2024-01-17 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | 430,700 |
| 2024-01-16 | 120.00 | 122.00 | 120.00 | 120.00 | 120.00 | 312,300 |
| 2024-01-15 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 597,700 |
| 2024-01-12 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | 748,800 |
| 2024-01-11 | 121.00 | 123.00 | 121.00 | 121.00 | 121.00 | 257,500 |
| 2024-01-10 | 121.00 | 123.00 | 121.00 | 121.00 | 121.00 | 467,000 |
| 2024-01-09 | 123.00 | 123.00 | 119.00 | 121.00 | 121.00 | 1,161,200 |
| 2024-01-08 | 125.00 | 126.00 | 122.00 | 123.00 | 123.00 | 426,000 |
| 2024-01-05 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 195,100 |
| 2024-01-04 | 126.00 | 127.00 | 126.00 | 126.00 | 126.00 | 266,600 |
| 2024-01-03 | 127.00 | 128.00 | 124.00 | 126.00 | 126.00 | 136,500 |
| 2024-01-02 | 121.00 | 128.00 | 120.00 | 125.00 | 125.00 | 244,800 |
| 2023-12-29 | 125.00 | 129.00 | 120.00 | 120.00 | 120.00 | 595,500 |
| 2023-12-28 | 120.00 | 133.00 | 120.00 | 125.00 | 125.00 | 1,580,400 |
| 2023-12-27 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | 518,000 |
| 2023-12-22 | 119.00 | 122.00 | 118.00 | 121.00 | 121.00 | 462,400 |
| 2023-12-21 | 118.00 | 120.00 | 116.00 | 119.00 | 119.00 | 606,200 |
| 2023-12-20 | 121.00 | 122.00 | 117.00 | 117.00 | 117.00 | 2,629,100 |
| 2023-12-19 | 123.00 | 124.00 | 118.00 | 120.00 | 120.00 | 445,200 |
| 2023-12-18 | 124.00 | 127.00 | 122.00 | 122.00 | 122.00 | 147,200 |
| 2023-12-15 | 130.00 | 130.00 | 124.00 | 124.00 | 124.00 | 212,000 |
| 2023-12-14 | 121.00 | 132.00 | 120.00 | 126.00 | 126.00 | 1,659,700 |
| 2023-12-13 | 124.00 | 127.00 | 119.00 | 121.00 | 121.00 | 1,681,300 |
| 2023-12-12 | 120.00 | 129.00 | 117.00 | 125.00 | 125.00 | 1,831,000 |
| 2023-12-11 | 130.00 | 130.00 | 121.00 | 121.00 | 121.00 | 4,098,300 |
| 2023-12-08 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | 467,800 |
| 2023-12-07 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | 175,700 |
| 2023-12-06 | 131.00 | 135.00 | 129.00 | 132.00 | 132.00 | 478,700 |
| 2023-12-05 | 131.00 | 138.00 | 131.00 | 132.00 | 132.00 | 689,900 |
| 2023-12-04 | 133.00 | 138.00 | 131.00 | 131.00 | 131.00 | 519,600 |
| 2023-12-01 | 128.00 | 139.00 | 128.00 | 133.00 | 133.00 | 4,401,100 |
| 2023-11-30 | 128.00 | 135.00 | 127.00 | 127.00 | 127.00 | 822,300 |
| 2023-11-29 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | 153,600 |
| 2023-11-28 | 130.00 | 132.00 | 125.00 | 127.00 | 127.00 | 803,500 |
| 2023-11-27 | 131.00 | 137.00 | 130.00 | 130.00 | 130.00 | 1,014,100 |
| 2023-11-24 | 125.00 | 138.00 | 125.00 | 131.00 | 131.00 | 2,534,600 |
| 2023-11-23 | 124.00 | 132.00 | 123.00 | 125.00 | 125.00 | 1,667,000 |
| 2023-11-22 | 124.00 | 126.00 | 121.00 | 124.00 | 124.00 | 379,200 |
| 2023-11-21 | 123.00 | 128.00 | 123.00 | 124.00 | 124.00 | 415,500 |
| 2023-11-20 | 125.00 | 126.00 | 123.00 | 123.00 | 123.00 | 563,600 |
| 2023-11-17 | 129.00 | 130.00 | 125.00 | 125.00 | 125.00 | 834,600 |
| 2023-11-16 | 133.00 | 134.00 | 127.00 | 129.00 | 129.00 | 892,700 |
| 2023-11-15 | 133.00 | 135.00 | 128.00 | 133.00 | 133.00 | 1,316,500 |
| 2023-11-14 | 131.00 | 135.00 | 130.00 | 134.00 | 134.00 | 563,600 |
| 2023-11-13 | 135.00 | 136.00 | 130.00 | 131.00 | 131.00 | 818,200 |
| 2023-11-10 | 128.00 | 143.00 | 128.00 | 135.00 | 135.00 | 5,982,300 |
| 2023-11-09 | 129.00 | 130.00 | 126.00 | 128.00 | 128.00 | 463,600 |
| 2023-11-08 | 129.00 | 134.00 | 129.00 | 129.00 | 129.00 | 194,900 |
| 2023-11-07 | 129.00 | 132.00 | 128.00 | 129.00 | 129.00 | 408,800 |
| 2023-11-06 | 129.00 | 132.00 | 126.00 | 129.00 | 129.00 | 556,200 |
| 2023-11-03 | 130.00 | 130.00 | 126.00 | 129.00 | 129.00 | 565,000 |
| 2023-11-02 | 128.00 | 135.00 | 126.00 | 130.00 | 130.00 | 1,579,800 |
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.