Bank JTrust Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 134.00 | 137.00 | 131.00 | 136.00 | 136.00 | 1,042,300 |
| 2022-11-02 | 134.00 | 136.00 | 131.00 | 134.00 | 134.00 | 447,100 |
| 2022-11-01 | 125.00 | 136.00 | 125.00 | 134.00 | 134.00 | 1,446,200 |
| 2022-10-31 | 134.00 | 138.00 | 131.00 | 133.00 | 133.00 | 2,357,100 |
| 2022-10-28 | 131.00 | 132.00 | 128.00 | 131.00 | 131.00 | 1,632,500 |
| 2022-10-27 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | 656,600 |
| 2022-10-26 | 135.00 | 135.00 | 129.00 | 132.00 | 132.00 | 1,159,400 |
| 2022-10-25 | 130.00 | 135.00 | 130.00 | 134.00 | 134.00 | 3,017,500 |
| 2022-10-24 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | 443,400 |
| 2022-10-21 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 295,500 |
| 2022-10-20 | 128.00 | 130.00 | 125.00 | 130.00 | 130.00 | 709,600 |
| 2022-10-19 | 125.00 | 134.00 | 125.00 | 130.00 | 130.00 | 2,100,300 |
| 2022-10-18 | 133.00 | 133.00 | 129.00 | 133.00 | 133.00 | 2,068,300 |
| 2022-10-17 | 141.00 | 142.00 | 134.00 | 135.00 | 135.00 | 981,400 |
| 2022-10-14 | 144.00 | 145.00 | 138.00 | 141.00 | 141.00 | 1,015,900 |
| 2022-10-13 | 138.00 | 147.00 | 138.00 | 141.00 | 141.00 | 2,141,600 |
| 2022-10-12 | 138.00 | 144.00 | 137.00 | 138.00 | 138.00 | 1,244,300 |
| 2022-10-11 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | 561,600 |
| 2022-10-10 | 142.00 | 143.00 | 138.00 | 139.00 | 139.00 | 533,200 |
| 2022-10-07 | 143.00 | 145.00 | 141.00 | 142.00 | 142.00 | 456,500 |
| 2022-10-06 | 144.00 | 145.00 | 143.00 | 144.00 | 144.00 | 510,800 |
| 2022-10-05 | 144.00 | 145.00 | 142.00 | 143.00 | 143.00 | 160,600 |
| 2022-10-04 | 142.00 | 144.00 | 141.00 | 143.00 | 143.00 | 127,000 |
| 2022-10-03 | 145.00 | 146.00 | 135.00 | 142.00 | 142.00 | 1,126,300 |
| 2022-09-30 | 145.00 | 146.00 | 142.00 | 145.00 | 145.00 | 995,200 |
| 2022-09-29 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | 772,300 |
| 2022-09-28 | 145.00 | 147.00 | 144.00 | 145.00 | 145.00 | 349,700 |
| 2022-09-27 | 146.00 | 148.00 | 145.00 | 145.00 | 145.00 | 396,100 |
| 2022-09-26 | 146.00 | 152.00 | 146.00 | 146.00 | 146.00 | 711,900 |
| 2022-09-23 | 148.00 | 148.00 | 146.00 | 146.00 | 146.00 | 634,200 |
| 2022-09-22 | 147.00 | 148.00 | 145.00 | 148.00 | 148.00 | 711,600 |
| 2022-09-21 | 148.00 | 148.00 | 145.00 | 148.00 | 148.00 | 844,700 |
| 2022-09-20 | 149.00 | 151.00 | 145.00 | 148.00 | 148.00 | 256,100 |
| 2022-09-19 | 150.00 | 152.00 | 148.00 | 149.00 | 149.00 | 447,400 |
| 2022-09-16 | 150.00 | 151.00 | 148.00 | 149.00 | 149.00 | 806,400 |
| 2022-09-15 | 149.00 | 151.00 | 148.00 | 150.00 | 150.00 | 1,527,300 |
| 2022-09-14 | 151.00 | 151.00 | 149.00 | 149.00 | 149.00 | 971,300 |
| 2022-09-13 | 150.00 | 152.00 | 149.00 | 151.00 | 151.00 | 426,300 |
| 2022-09-12 | 153.00 | 153.00 | 148.00 | 150.00 | 150.00 | 376,800 |
| 2022-09-09 | 154.00 | 154.00 | 150.00 | 152.00 | 152.00 | 1,580,500 |
| 2022-09-08 | 151.00 | 155.00 | 151.00 | 154.00 | 154.00 | 1,899,400 |
| 2022-09-07 | 155.00 | 157.00 | 148.00 | 151.00 | 151.00 | 4,638,200 |
| 2022-09-06 | 157.00 | 161.00 | 154.00 | 156.00 | 156.00 | 1,517,400 |
| 2022-09-05 | 160.00 | 163.00 | 155.00 | 161.00 | 161.00 | 1,420,700 |
| 2022-09-02 | 161.00 | 161.00 | 157.00 | 160.00 | 160.00 | 478,500 |
| 2022-09-01 | 160.00 | 161.00 | 156.00 | 159.00 | 159.00 | 1,812,300 |
| 2022-08-31 | 157.00 | 161.00 | 157.00 | 159.00 | 159.00 | 1,024,400 |
| 2022-08-30 | 159.00 | 160.00 | 154.00 | 157.00 | 157.00 | 1,602,000 |
| 2022-08-29 | 160.00 | 163.00 | 156.00 | 158.00 | 158.00 | 1,422,100 |
| 2022-08-26 | 162.00 | 164.00 | 160.00 | 160.00 | 160.00 | 1,138,900 |
| 2022-08-25 | 163.00 | 165.00 | 160.00 | 162.00 | 162.00 | 2,660,100 |
| 2022-08-24 | 159.00 | 162.00 | 156.00 | 160.00 | 160.00 | 2,714,500 |
| 2022-08-23 | 157.00 | 161.00 | 156.00 | 158.00 | 158.00 | 419,900 |
| 2022-08-22 | 160.00 | 163.00 | 155.00 | 158.00 | 158.00 | 848,900 |
| 2022-08-19 | 157.00 | 164.00 | 157.00 | 160.00 | 160.00 | 1,465,900 |
| 2022-08-18 | 158.00 | 161.00 | 156.00 | 158.00 | 158.00 | 3,605,100 |
| 2022-08-16 | 160.00 | 165.00 | 156.00 | 158.00 | 158.00 | 3,546,800 |
| 2022-08-15 | 168.00 | 169.00 | 158.00 | 161.00 | 161.00 | 3,423,700 |
| 2022-08-12 | 168.00 | 169.00 | 164.00 | 167.00 | 167.00 | 1,126,600 |
| 2022-08-11 | 165.00 | 170.00 | 162.00 | 165.00 | 165.00 | 2,307,300 |
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.