Bank JTrust Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 102.00 | 104.00 | 99.000 | 102.00 | 102.00 | 2,789,100 |
| 2023-05-03 | 103.00 | 105.00 | 98.000 | 104.00 | 104.00 | 434,700 |
| 2023-05-02 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 186,600 |
| 2023-04-28 | 104.00 | 106.00 | 100.00 | 103.00 | 103.00 | 883,300 |
| 2023-04-27 | 104.00 | 106.00 | 102.00 | 104.00 | 104.00 | 647,800 |
| 2023-04-26 | 103.00 | 105.00 | 103.00 | 103.00 | 103.00 | 692,100 |
| 2023-04-18 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | 1,276,200 |
| 2023-04-17 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 220,500 |
| 2023-04-14 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 151,900 |
| 2023-04-13 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | 392,400 |
| 2023-04-12 | 101.00 | 103.00 | 100.00 | 103.00 | 103.00 | 236,300 |
| 2023-04-11 | 104.00 | 107.00 | 100.00 | 101.00 | 101.00 | 565,600 |
| 2023-04-10 | 107.00 | 108.00 | 104.00 | 105.00 | 105.00 | 62,800 |
| 2023-04-06 | 108.00 | 108.00 | 105.00 | 107.00 | 107.00 | 186,200 |
| 2023-04-05 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 360,100 |
| 2023-04-04 | 109.00 | 110.00 | 104.00 | 107.00 | 107.00 | 574,700 |
| 2023-04-03 | 110.00 | 110.00 | 107.00 | 109.00 | 109.00 | 421,100 |
| 2023-03-31 | 113.00 | 115.00 | 110.00 | 111.00 | 111.00 | 336,800 |
| 2023-03-30 | 110.00 | 114.00 | 110.00 | 113.00 | 113.00 | 692,800 |
| 2023-03-29 | 108.00 | 111.00 | 107.00 | 110.00 | 110.00 | 939,800 |
| 2023-03-28 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | 576,400 |
| 2023-03-27 | 105.00 | 110.00 | 105.00 | 106.00 | 106.00 | 1,252,300 |
| 2023-03-24 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | 277,200 |
| 2023-03-21 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 354,300 |
| 2023-03-20 | 102.00 | 105.00 | 101.00 | 102.00 | 102.00 | 303,400 |
| 2023-03-17 | 99.000 | 105.00 | 98.000 | 103.00 | 103.00 | 604,700 |
| 2023-03-16 | 105.00 | 107.00 | 98.000 | 99.000 | 99.000 | 2,129,700 |
| 2023-03-15 | 110.00 | 111.00 | 103.00 | 105.00 | 105.00 | 1,008,500 |
| 2023-03-14 | 110.00 | 113.00 | 106.00 | 106.00 | 106.00 | 1,278,200 |
| 2023-03-13 | 112.00 | 114.00 | 110.00 | 110.00 | 110.00 | 1,928,500 |
| 2023-03-10 | 117.00 | 130.00 | 112.00 | 116.00 | 116.00 | 6,850,700 |
| 2023-03-09 | 116.00 | 119.00 | 115.00 | 117.00 | 117.00 | 739,200 |
| 2023-03-08 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | 872,500 |
| 2023-03-07 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 1,056,200 |
| 2023-03-06 | 122.00 | 123.00 | 118.00 | 120.00 | 120.00 | 849,300 |
| 2023-03-03 | 120.00 | 122.00 | 119.00 | 121.00 | 121.00 | 1,309,200 |
| 2023-03-02 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | 1,457,100 |
| 2023-03-01 | 118.00 | 121.00 | 118.00 | 119.00 | 119.00 | 793,200 |
| 2023-02-28 | 120.00 | 120.00 | 116.00 | 119.00 | 119.00 | 667,700 |
| 2023-02-27 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 753,500 |
| 2023-02-24 | 120.00 | 121.00 | 118.00 | 118.00 | 118.00 | 1,195,800 |
| 2023-02-23 | 120.00 | 121.00 | 119.00 | 119.00 | 119.00 | 274,700 |
| 2023-02-22 | 123.00 | 123.00 | 118.00 | 120.00 | 120.00 | 1,210,700 |
| 2023-02-21 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | 503,000 |
| 2023-02-20 | 122.00 | 123.00 | 119.00 | 121.00 | 121.00 | 1,974,700 |
| 2023-02-17 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 1,115,200 |
| 2023-02-16 | 123.00 | 125.00 | 122.00 | 124.00 | 124.00 | 1,193,800 |
| 2023-02-15 | 123.00 | 125.00 | 123.00 | 123.00 | 123.00 | 516,400 |
| 2023-02-14 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | 710,200 |
| 2023-02-13 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | 1,087,900 |
| 2023-02-10 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | 768,600 |
| 2023-02-09 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | 1,058,500 |
| 2023-02-08 | 126.00 | 127.00 | 123.00 | 126.00 | 126.00 | 1,413,300 |
| 2023-02-07 | 127.00 | 129.00 | 122.00 | 126.00 | 126.00 | 3,678,000 |
| 2023-02-06 | 127.00 | 129.00 | 126.00 | 127.00 | 127.00 | 691,500 |
| 2023-02-03 | 128.00 | 130.00 | 126.00 | 127.00 | 127.00 | 1,675,300 |
| 2023-02-02 | 127.00 | 129.00 | 125.00 | 128.00 | 128.00 | 1,926,500 |
| 2023-02-01 | 126.00 | 128.00 | 125.00 | 127.00 | 127.00 | 1,603,600 |
| 2023-01-31 | 128.00 | 130.00 | 127.00 | 127.00 | 127.00 | 1,173,400 |
| 2023-01-30 | 132.00 | 133.00 | 127.00 | 128.00 | 128.00 | 3,202,900 |
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.