Bank JTrust Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 121.00 | 126.00 | 121.00 | 126.00 | 126.00 | 625,400 |
| 2023-10-31 | 121.00 | 124.00 | 120.00 | 121.00 | 121.00 | 495,300 |
| 2023-10-30 | 116.00 | 125.00 | 116.00 | 121.00 | 121.00 | 840,500 |
| 2023-10-27 | 118.00 | 121.00 | 118.00 | 119.00 | 119.00 | 53,800 |
| 2023-10-26 | 120.00 | 121.00 | 117.00 | 117.00 | 117.00 | 439,200 |
| 2023-10-25 | 122.00 | 125.00 | 118.00 | 120.00 | 120.00 | 924,900 |
| 2023-10-24 | 119.00 | 131.00 | 117.00 | 122.00 | 122.00 | 1,193,000 |
| 2023-10-23 | 120.00 | 121.00 | 116.00 | 119.00 | 119.00 | 817,300 |
| 2023-10-20 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | 536,200 |
| 2023-10-19 | 125.00 | 130.00 | 119.00 | 121.00 | 121.00 | 1,221,700 |
| 2023-10-18 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | 639,000 |
| 2023-10-17 | 124.00 | 128.00 | 124.00 | 125.00 | 125.00 | 339,000 |
| 2023-10-16 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | 358,500 |
| 2023-10-13 | 128.00 | 128.00 | 124.00 | 127.00 | 127.00 | 722,700 |
| 2023-10-12 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 849,600 |
| 2023-10-11 | 128.00 | 131.00 | 125.00 | 128.00 | 128.00 | 507,700 |
| 2023-10-10 | 129.00 | 129.00 | 123.00 | 127.00 | 127.00 | 307,100 |
| 2023-10-09 | 133.00 | 136.00 | 121.00 | 129.00 | 129.00 | 2,530,100 |
| 2023-10-06 | 131.00 | 137.00 | 131.00 | 132.00 | 132.00 | 269,300 |
| 2023-10-05 | 137.00 | 137.00 | 130.00 | 131.00 | 131.00 | 1,193,600 |
| 2023-10-04 | 138.00 | 140.00 | 134.00 | 135.00 | 135.00 | 418,200 |
| 2023-10-03 | 137.00 | 140.00 | 136.00 | 139.00 | 139.00 | 824,800 |
| 2023-10-02 | 140.00 | 140.00 | 135.00 | 137.00 | 137.00 | 1,245,800 |
| 2023-09-29 | 139.00 | 142.00 | 138.00 | 139.00 | 139.00 | 746,200 |
| 2023-09-27 | 138.00 | 141.00 | 135.00 | 138.00 | 138.00 | 980,000 |
| 2023-09-26 | 140.00 | 141.00 | 134.00 | 138.00 | 138.00 | 2,238,300 |
| 2023-09-25 | 139.00 | 147.00 | 137.00 | 139.00 | 139.00 | 2,168,900 |
| 2023-09-22 | 142.00 | 142.00 | 134.00 | 139.00 | 139.00 | 1,982,600 |
| 2023-09-21 | 141.00 | 143.00 | 139.00 | 142.00 | 142.00 | 631,100 |
| 2023-09-20 | 147.00 | 147.00 | 141.00 | 141.00 | 141.00 | 5,291,100 |
| 2023-09-19 | 149.00 | 150.00 | 145.00 | 146.00 | 146.00 | 2,386,900 |
| 2023-09-18 | 147.00 | 150.00 | 146.00 | 148.00 | 148.00 | 815,000 |
| 2023-09-15 | 148.00 | 150.00 | 144.00 | 148.00 | 148.00 | 1,400,300 |
| 2023-09-14 | 150.00 | 150.00 | 147.00 | 148.00 | 148.00 | 1,181,700 |
| 2023-09-13 | 153.00 | 154.00 | 136.00 | 149.00 | 149.00 | 6,556,700 |
| 2023-09-12 | 152.00 | 154.00 | 149.00 | 152.00 | 152.00 | 4,532,800 |
| 2023-09-11 | 151.00 | 154.00 | 146.00 | 152.00 | 152.00 | 2,059,200 |
| 2023-09-08 | 150.00 | 150.00 | 145.00 | 150.00 | 150.00 | 1,882,500 |
| 2023-09-07 | 150.00 | 154.00 | 143.00 | 150.00 | 150.00 | 4,819,000 |
| 2023-09-06 | 150.00 | 152.00 | 148.00 | 149.00 | 149.00 | 1,914,900 |
| 2023-09-05 | 156.00 | 156.00 | 149.00 | 150.00 | 150.00 | 4,772,600 |
| 2023-09-04 | 160.00 | 164.00 | 147.00 | 155.00 | 155.00 | 7,828,400 |
| 2023-09-01 | 142.00 | 164.00 | 140.00 | 158.00 | 158.00 | 23,671,800 |
| 2023-08-31 | 140.00 | 140.00 | 136.00 | 140.00 | 140.00 | 1,669,700 |
| 2023-08-30 | 140.00 | 146.00 | 135.00 | 139.00 | 139.00 | 5,238,300 |
| 2023-08-29 | 137.00 | 144.00 | 132.00 | 136.00 | 136.00 | 7,686,900 |
| 2023-08-28 | 129.00 | 139.00 | 129.00 | 136.00 | 136.00 | 3,012,400 |
| 2023-08-25 | 130.00 | 134.00 | 126.00 | 128.00 | 128.00 | 2,615,800 |
| 2023-08-24 | 134.00 | 137.00 | 130.00 | 130.00 | 130.00 | 3,498,900 |
| 2023-08-23 | 138.00 | 140.00 | 134.00 | 134.00 | 134.00 | 2,243,900 |
| 2023-08-22 | 133.00 | 143.00 | 133.00 | 138.00 | 138.00 | 4,202,600 |
| 2023-08-21 | 138.00 | 138.00 | 132.00 | 133.00 | 133.00 | 4,306,300 |
| 2023-08-18 | 138.00 | 142.00 | 130.00 | 138.00 | 138.00 | 3,747,100 |
| 2023-08-16 | 134.00 | 140.00 | 131.00 | 138.00 | 138.00 | 4,337,800 |
| 2023-08-15 | 147.00 | 147.00 | 134.00 | 134.00 | 134.00 | 7,108,800 |
| 2023-08-14 | 149.00 | 153.00 | 141.00 | 143.00 | 143.00 | 9,104,200 |
| 2023-08-11 | 143.00 | 164.00 | 143.00 | 148.00 | 148.00 | 25,154,700 |
| 2023-08-10 | 162.00 | 162.00 | 142.00 | 142.00 | 142.00 | 16,514,700 |
| 2023-08-09 | 144.00 | 173.00 | 143.00 | 162.00 | 162.00 | 68,790,500 |
| 2023-08-08 | 119.00 | 149.00 | 117.00 | 143.00 | 143.00 | 44,784,800 |
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.