Bank JTrust Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 130.00 | 136.00 | 130.00 | 132.00 | 132.00 | 9,870,000 |
| 2023-01-26 | 128.00 | 131.00 | 127.00 | 130.00 | 130.00 | 3,234,500 |
| 2023-01-25 | 128.00 | 130.00 | 124.00 | 128.00 | 128.00 | 2,612,100 |
| 2023-01-24 | 130.00 | 133.00 | 126.00 | 128.00 | 128.00 | 6,485,300 |
| 2023-01-20 | 126.00 | 136.00 | 124.00 | 130.00 | 130.00 | 16,089,900 |
| 2023-01-19 | 127.00 | 130.00 | 123.00 | 125.00 | 125.00 | 3,594,400 |
| 2023-01-18 | 130.00 | 132.00 | 122.00 | 127.00 | 127.00 | 12,038,600 |
| 2023-01-17 | 140.00 | 143.00 | 130.00 | 130.00 | 130.00 | 27,523,200 |
| 2023-01-16 | 146.00 | 146.00 | 139.00 | 139.00 | 139.00 | 6,512,200 |
| 2023-01-13 | 157.00 | 158.00 | 147.00 | 147.00 | 147.00 | 8,630,500 |
| 2023-01-12 | 152.00 | 158.00 | 149.00 | 155.00 | 155.00 | 10,611,100 |
| 2023-01-11 | 169.00 | 169.00 | 157.00 | 157.00 | 157.00 | 25,304,400 |
| 2023-01-10 | 190.00 | 220.00 | 168.00 | 168.00 | 168.00 | 67,156,800 |
| 2023-01-09 | 180.00 | 181.00 | 169.00 | 180.00 | 180.00 | 11,417,900 |
| 2023-01-06 | 190.00 | 190.00 | 177.00 | 180.00 | 180.00 | 30,585,400 |
| 2023-01-05 | 178.00 | 187.00 | 176.00 | 183.00 | 183.00 | 29,274,000 |
| 2023-01-04 | 192.00 | 206.00 | 174.00 | 177.00 | 177.00 | 247,988,700 |
| 2023-01-03 | 190.00 | 192.00 | 181.00 | 187.00 | 187.00 | 28,756,900 |
| 2023-01-02 | 192.00 | 218.00 | 176.00 | 189.00 | 189.00 | 89,488,600 |
| 2022-12-30 | 132.00 | 174.00 | 126.00 | 174.00 | 174.00 | 20,958,900 |
| 2022-12-29 | 126.00 | 133.00 | 125.00 | 129.00 | 129.00 | 2,032,700 |
| 2022-12-28 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 1,967,000 |
| 2022-12-27 | 124.00 | 126.00 | 119.00 | 123.00 | 123.00 | 489,400 |
| 2022-12-26 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | 113,700 |
| 2022-12-23 | 125.00 | 126.00 | 123.00 | 123.00 | 123.00 | 525,000 |
| 2022-12-22 | 123.00 | 126.00 | 122.00 | 126.00 | 126.00 | 121,400 |
| 2022-12-21 | 117.00 | 126.00 | 117.00 | 123.00 | 123.00 | 586,700 |
| 2022-12-20 | 124.00 | 126.00 | 117.00 | 117.00 | 117.00 | 837,200 |
| 2022-12-19 | 126.00 | 126.00 | 122.00 | 124.00 | 124.00 | 602,800 |
| 2022-12-16 | 125.00 | 128.00 | 124.00 | 126.00 | 126.00 | 141,500 |
| 2022-12-15 | 128.00 | 128.00 | 123.00 | 126.00 | 126.00 | 166,200 |
| 2022-12-14 | 128.00 | 128.00 | 125.00 | 126.00 | 126.00 | 60,700 |
| 2022-12-13 | 126.00 | 128.00 | 125.00 | 128.00 | 128.00 | 71,700 |
| 2022-12-12 | 126.00 | 128.00 | 120.00 | 126.00 | 126.00 | 629,400 |
| 2022-12-09 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 329,300 |
| 2022-12-08 | 126.00 | 129.00 | 123.00 | 125.00 | 125.00 | 183,200 |
| 2022-12-07 | 127.00 | 127.00 | 123.00 | 126.00 | 126.00 | 423,700 |
| 2022-12-06 | 131.00 | 132.00 | 125.00 | 127.00 | 127.00 | 741,900 |
| 2022-12-05 | 132.00 | 132.00 | 128.00 | 129.00 | 129.00 | 1,061,200 |
| 2022-12-02 | 134.00 | 136.00 | 131.00 | 132.00 | 132.00 | 243,800 |
| 2022-12-01 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | 148,900 |
| 2022-11-30 | 135.00 | 135.00 | 131.00 | 134.00 | 134.00 | 592,500 |
| 2022-11-29 | 134.00 | 137.00 | 134.00 | 134.00 | 134.00 | 651,100 |
| 2022-11-28 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | 309,300 |
| 2022-11-25 | 136.00 | 137.00 | 133.00 | 134.00 | 134.00 | 1,112,800 |
| 2022-11-24 | 134.00 | 137.00 | 134.00 | 136.00 | 136.00 | 528,300 |
| 2022-11-23 | 137.00 | 140.00 | 134.00 | 135.00 | 135.00 | 306,000 |
| 2022-11-22 | 140.00 | 140.00 | 136.00 | 137.00 | 137.00 | 227,200 |
| 2022-11-21 | 136.00 | 143.00 | 136.00 | 137.00 | 137.00 | 1,823,000 |
| 2022-11-18 | 136.00 | 139.00 | 135.00 | 136.00 | 136.00 | 636,900 |
| 2022-11-17 | 135.00 | 137.00 | 134.00 | 136.00 | 136.00 | 140,500 |
| 2022-11-16 | 135.00 | 137.00 | 133.00 | 134.00 | 134.00 | 390,500 |
| 2022-11-15 | 136.00 | 137.00 | 132.00 | 134.00 | 134.00 | 899,100 |
| 2022-11-14 | 135.00 | 137.00 | 134.00 | 136.00 | 136.00 | 404,900 |
| 2022-11-11 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | 521,600 |
| 2022-11-10 | 135.00 | 137.00 | 133.00 | 134.00 | 134.00 | 567,000 |
| 2022-11-09 | 133.00 | 137.00 | 133.00 | 135.00 | 135.00 | 1,421,900 |
| 2022-11-08 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | 118,700 |
| 2022-11-07 | 134.00 | 138.00 | 132.00 | 133.00 | 133.00 | 561,500 |
| 2022-11-04 | 136.00 | 139.00 | 134.00 | 134.00 | 134.00 | 917,400 |
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.