Bank JTrust Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 113.00 | 117.00 | 112.00 | 116.00 | 116.00 | 2,328,000 |
| 2023-08-04 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | 457,300 |
| 2023-08-03 | 112.00 | 115.00 | 112.00 | 113.00 | 113.00 | 741,800 |
| 2023-08-02 | 112.00 | 115.00 | 111.00 | 112.00 | 112.00 | 550,100 |
| 2023-08-01 | 113.00 | 116.00 | 112.00 | 112.00 | 112.00 | 1,915,500 |
| 2023-07-31 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | 1,555,800 |
| 2023-07-28 | 115.00 | 115.00 | 108.00 | 112.00 | 112.00 | 1,803,600 |
| 2023-07-27 | 118.00 | 119.00 | 115.00 | 115.00 | 115.00 | 975,500 |
| 2023-07-26 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 1,588,100 |
| 2023-07-25 | 113.00 | 116.00 | 113.00 | 115.00 | 115.00 | 832,400 |
| 2023-07-24 | 114.00 | 116.00 | 113.00 | 113.00 | 113.00 | 1,630,300 |
| 2023-07-21 | 111.00 | 114.00 | 111.00 | 113.00 | 113.00 | 501,800 |
| 2023-07-20 | 114.00 | 115.00 | 111.00 | 111.00 | 111.00 | 1,610,000 |
| 2023-07-18 | 113.00 | 115.00 | 110.00 | 112.00 | 112.00 | 632,900 |
| 2023-07-17 | 111.00 | 115.00 | 111.00 | 112.00 | 112.00 | 1,567,200 |
| 2023-07-14 | 114.00 | 118.00 | 110.00 | 110.00 | 110.00 | 3,577,400 |
| 2023-07-13 | 116.00 | 124.00 | 115.00 | 116.00 | 116.00 | 7,212,700 |
| 2023-07-12 | 118.00 | 118.00 | 113.00 | 116.00 | 116.00 | 2,900,900 |
| 2023-07-11 | 109.00 | 116.00 | 106.00 | 112.00 | 112.00 | 3,833,900 |
| 2023-07-10 | 109.00 | 113.00 | 109.00 | 109.00 | 109.00 | 1,664,900 |
| 2023-07-07 | 110.00 | 113.00 | 108.00 | 109.00 | 109.00 | 2,946,700 |
| 2023-07-06 | 105.00 | 110.00 | 104.00 | 108.00 | 108.00 | 2,136,200 |
| 2023-07-05 | 107.00 | 108.00 | 104.00 | 105.00 | 105.00 | 854,500 |
| 2023-07-04 | 106.00 | 109.00 | 104.00 | 107.00 | 107.00 | 1,547,400 |
| 2023-07-03 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | 849,500 |
| 2023-06-27 | 105.00 | 107.00 | 104.00 | 106.00 | 106.00 | 1,270,700 |
| 2023-06-26 | 103.00 | 108.00 | 103.00 | 104.00 | 104.00 | 3,396,800 |
| 2023-06-23 | 106.00 | 108.00 | 101.00 | 102.00 | 102.00 | 4,542,000 |
| 2023-06-22 | 106.00 | 108.00 | 105.00 | 106.00 | 106.00 | 1,963,300 |
| 2023-06-21 | 102.00 | 112.00 | 102.00 | 106.00 | 106.00 | 12,306,800 |
| 2023-06-20 | 104.00 | 108.00 | 102.00 | 102.00 | 102.00 | 4,218,500 |
| 2023-06-19 | 109.00 | 110.00 | 102.00 | 106.00 | 106.00 | 6,505,400 |
| 2023-06-16 | 96.000 | 122.00 | 96.000 | 109.00 | 109.00 | 42,085,900 |
| 2023-06-15 | 97.000 | 100.00 | 95.000 | 95.000 | 95.000 | 295,400 |
| 2023-06-14 | 97.000 | 97.000 | 94.000 | 96.000 | 96.000 | 161,700 |
| 2023-06-13 | 96.000 | 98.000 | 95.000 | 97.000 | 97.000 | 850,000 |
| 2023-06-12 | 97.000 | 99.000 | 95.000 | 97.000 | 97.000 | 1,412,000 |
| 2023-06-09 | 97.000 | 99.000 | 95.000 | 97.000 | 97.000 | 482,900 |
| 2023-06-08 | 97.000 | 100.00 | 96.000 | 97.000 | 97.000 | 1,171,700 |
| 2023-06-07 | 96.000 | 98.000 | 95.000 | 97.000 | 97.000 | 348,100 |
| 2023-06-06 | 96.000 | 96.000 | 93.000 | 96.000 | 96.000 | 341,000 |
| 2023-06-05 | 97.000 | 97.000 | 93.000 | 96.000 | 96.000 | 603,400 |
| 2023-05-31 | 99.000 | 100.00 | 93.000 | 96.000 | 96.000 | 816,100 |
| 2023-05-30 | 100.00 | 100.00 | 97.000 | 99.000 | 99.000 | 489,700 |
| 2023-05-29 | 100.00 | 100.00 | 98.000 | 99.000 | 99.000 | 569,400 |
| 2023-05-26 | 102.00 | 102.00 | 99.000 | 100.00 | 100.00 | 1,049,400 |
| 2023-05-25 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 460,700 |
| 2023-05-24 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | 509,200 |
| 2023-05-23 | 102.00 | 105.00 | 100.00 | 102.00 | 102.00 | 1,481,900 |
| 2023-05-22 | 100.00 | 110.00 | 99.000 | 102.00 | 102.00 | 1,794,900 |
| 2023-05-19 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | 421,900 |
| 2023-05-17 | 99.000 | 103.00 | 99.000 | 102.00 | 102.00 | 141,800 |
| 2023-05-16 | 101.00 | 104.00 | 100.00 | 102.00 | 102.00 | 432,600 |
| 2023-05-15 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | 382,400 |
| 2023-05-12 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 597,000 |
| 2023-05-11 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 744,600 |
| 2023-05-10 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 784,400 |
| 2023-05-09 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 109,600 |
| 2023-05-08 | 104.00 | 105.00 | 101.00 | 105.00 | 105.00 | 773,500 |
| 2023-05-05 | 102.00 | 114.00 | 100.00 | 104.00 | 104.00 | 3,331,600 |
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.