Bank JTrust Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 173.00 | 173.00 | 164.00 | 165.00 | 165.00 | 1,804,900 |
| 2022-08-09 | 175.00 | 176.00 | 167.00 | 170.00 | 170.00 | 2,786,000 |
| 2022-08-08 | 172.00 | 179.00 | 169.00 | 174.00 | 174.00 | 2,649,500 |
| 2022-08-05 | 175.00 | 179.00 | 170.00 | 172.00 | 172.00 | 3,272,300 |
| 2022-08-04 | 170.00 | 183.00 | 168.00 | 173.00 | 173.00 | 3,438,400 |
| 2022-08-03 | 177.00 | 178.00 | 166.00 | 169.00 | 169.00 | 3,109,900 |
| 2022-08-02 | 163.00 | 185.00 | 163.00 | 176.00 | 176.00 | 9,845,400 |
| 2022-08-01 | 158.00 | 168.00 | 155.00 | 162.00 | 162.00 | 5,593,900 |
| 2022-07-29 | 154.00 | 163.00 | 154.00 | 158.00 | 158.00 | 2,401,000 |
| 2022-07-28 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | 736,100 |
| 2022-07-27 | 155.00 | 158.00 | 153.00 | 155.00 | 155.00 | 981,400 |
| 2022-07-26 | 155.00 | 158.00 | 153.00 | 155.00 | 155.00 | 1,026,100 |
| 2022-07-25 | 155.00 | 156.00 | 152.00 | 152.00 | 152.00 | 1,286,500 |
| 2022-07-22 | 157.00 | 157.00 | 150.00 | 155.00 | 155.00 | 1,035,900 |
| 2022-07-21 | 152.00 | 155.00 | 142.00 | 155.00 | 155.00 | 1,118,000 |
| 2022-07-20 | 151.00 | 158.00 | 150.00 | 152.00 | 152.00 | 811,500 |
| 2022-07-19 | 149.00 | 151.00 | 147.00 | 151.00 | 151.00 | 383,000 |
| 2022-07-18 | 154.00 | 154.00 | 149.00 | 149.00 | 149.00 | 1,183,400 |
| 2022-07-15 | 153.00 | 156.00 | 151.00 | 154.00 | 154.00 | 602,300 |
| 2022-07-14 | 159.00 | 159.00 | 149.00 | 153.00 | 153.00 | 969,200 |
| 2022-07-13 | 154.00 | 159.00 | 153.00 | 156.00 | 156.00 | 2,276,900 |
| 2022-07-12 | 149.00 | 153.00 | 148.00 | 153.00 | 153.00 | 1,508,500 |
| 2022-07-11 | 150.00 | 154.00 | 148.00 | 150.00 | 150.00 | 880,800 |
| 2022-07-08 | 149.00 | 153.00 | 148.00 | 149.00 | 149.00 | 404,300 |
| 2022-07-07 | 150.00 | 151.00 | 149.00 | 149.00 | 149.00 | 213,300 |
| 2022-07-06 | 148.00 | 157.00 | 148.00 | 149.00 | 149.00 | 1,264,300 |
| 2022-07-05 | 147.00 | 148.00 | 146.00 | 147.00 | 147.00 | 404,800 |
| 2022-07-04 | 150.00 | 152.00 | 145.00 | 148.00 | 148.00 | 847,300 |
| 2022-07-01 | 152.00 | 156.00 | 149.00 | 151.00 | 151.00 | 1,005,200 |
| 2022-06-30 | 157.00 | 161.00 | 154.00 | 154.00 | 154.00 | 1,024,000 |
| 2022-06-29 | 155.00 | 159.00 | 154.00 | 157.00 | 157.00 | 1,723,500 |
| 2022-06-28 | 154.00 | 156.00 | 150.00 | 153.00 | 153.00 | 1,009,900 |
| 2022-06-27 | 150.00 | 154.00 | 149.00 | 153.00 | 153.00 | 467,400 |
| 2022-06-24 | 150.00 | 159.00 | 149.00 | 152.00 | 152.00 | 871,100 |
| 2022-06-23 | 153.00 | 153.00 | 149.00 | 149.00 | 149.00 | 525,400 |
| 2022-06-22 | 152.00 | 153.00 | 149.00 | 151.00 | 151.00 | 470,000 |
| 2022-06-21 | 149.00 | 153.00 | 148.00 | 152.00 | 152.00 | 805,700 |
| 2022-06-20 | 149.00 | 151.00 | 148.00 | 149.00 | 149.00 | 757,700 |
| 2022-06-17 | 151.00 | 152.00 | 147.00 | 149.00 | 149.00 | 316,400 |
| 2022-06-16 | 147.00 | 152.00 | 147.00 | 149.00 | 149.00 | 791,400 |
| 2022-06-15 | 149.00 | 152.00 | 146.00 | 147.00 | 147.00 | 1,621,800 |
| 2022-06-14 | 150.00 | 153.00 | 147.00 | 149.00 | 149.00 | 1,154,600 |
| 2022-06-13 | 152.00 | 155.00 | 146.00 | 150.00 | 150.00 | 1,372,500 |
| 2022-06-10 | 152.00 | 156.00 | 149.00 | 153.00 | 153.00 | 826,900 |
| 2022-06-09 | 160.00 | 165.00 | 149.00 | 152.00 | 152.00 | 7,699,800 |
| 2022-06-08 | 159.00 | 164.00 | 157.00 | 160.00 | 160.00 | 1,744,600 |
| 2022-06-07 | 159.00 | 162.00 | 158.00 | 159.00 | 159.00 | 816,600 |
| 2022-06-06 | 163.00 | 167.00 | 157.00 | 158.00 | 158.00 | 2,661,700 |
| 2022-06-03 | 170.00 | 170.00 | 163.00 | 163.00 | 163.00 | 1,405,800 |
| 2022-06-02 | 170.00 | 172.00 | 163.00 | 167.00 | 167.00 | 3,076,800 |
| 2022-05-31 | 179.00 | 179.00 | 168.00 | 169.00 | 169.00 | 2,086,400 |
| 2022-05-30 | 175.00 | 185.00 | 175.00 | 178.00 | 178.00 | 6,713,200 |
| 2022-05-27 | 159.00 | 176.00 | 159.00 | 173.00 | 173.00 | 10,640,500 |
| 2022-05-25 | 158.00 | 164.00 | 155.00 | 159.00 | 159.00 | 2,333,800 |
| 2022-05-24 | 168.00 | 174.00 | 157.00 | 157.00 | 157.00 | 8,421,600 |
| 2022-05-23 | 167.00 | 179.00 | 161.00 | 168.00 | 168.00 | 6,521,200 |
| 2022-05-20 | 174.00 | 181.00 | 171.00 | 171.00 | 171.00 | 3,871,200 |
| 2022-05-19 | 196.00 | 198.00 | 183.00 | 183.00 | 183.00 | 18,233,400 |
| 2022-05-18 | 148.00 | 197.00 | 147.00 | 196.00 | 196.00 | 51,813,200 |
| 2022-05-17 | 138.00 | 150.00 | 138.00 | 146.00 | 146.00 | 3,446,300 |
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.