Bank JTrust Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 134.00 | 136.00 | 133.00 | 136.00 | 136.00 | 1,335,300 |
| 2022-05-12 | 135.00 | 142.00 | 132.00 | 134.00 | 134.00 | 1,556,100 |
| 2022-05-11 | 137.00 | 140.00 | 135.00 | 136.00 | 136.00 | 852,000 |
| 2022-05-10 | 140.00 | 140.00 | 132.00 | 137.00 | 137.00 | 1,919,200 |
| 2022-05-09 | 141.00 | 142.00 | 138.00 | 140.00 | 140.00 | 219,900 |
| 2022-04-28 | 142.00 | 144.00 | 139.00 | 141.00 | 141.00 | 736,200 |
| 2022-04-27 | 140.00 | 144.00 | 140.00 | 142.00 | 142.00 | 462,400 |
| 2022-04-26 | 141.00 | 144.00 | 138.00 | 140.00 | 140.00 | 947,500 |
| 2022-04-25 | 144.00 | 144.00 | 141.00 | 141.00 | 141.00 | 650,300 |
| 2022-04-22 | 146.00 | 147.00 | 143.00 | 144.00 | 144.00 | 426,900 |
| 2022-04-21 | 147.00 | 147.00 | 145.00 | 146.00 | 146.00 | 555,300 |
| 2022-04-20 | 147.00 | 149.00 | 145.00 | 147.00 | 147.00 | 1,437,000 |
| 2022-04-19 | 151.00 | 151.00 | 147.00 | 147.00 | 147.00 | 709,200 |
| 2022-04-18 | 146.00 | 154.00 | 146.00 | 150.00 | 150.00 | 892,200 |
| 2022-04-14 | 149.00 | 149.00 | 146.00 | 147.00 | 147.00 | 213,500 |
| 2022-04-13 | 147.00 | 150.00 | 145.00 | 149.00 | 149.00 | 585,600 |
| 2022-04-12 | 147.00 | 149.00 | 144.00 | 147.00 | 147.00 | 784,400 |
| 2022-04-11 | 151.00 | 153.00 | 144.00 | 147.00 | 147.00 | 2,179,600 |
| 2022-04-08 | 153.00 | 155.00 | 150.00 | 151.00 | 151.00 | 1,779,500 |
| 2022-04-07 | 153.00 | 157.00 | 150.00 | 153.00 | 153.00 | 1,427,200 |
| 2022-04-06 | 152.00 | 153.00 | 149.00 | 153.00 | 153.00 | 2,045,600 |
| 2022-04-05 | 150.00 | 155.00 | 148.00 | 152.00 | 152.00 | 1,819,000 |
| 2022-04-04 | 159.00 | 159.00 | 147.00 | 150.00 | 150.00 | 6,097,000 |
| 2022-04-01 | 169.00 | 178.00 | 158.00 | 158.00 | 158.00 | 11,966,700 |
| 2022-03-31 | 147.00 | 182.00 | 147.00 | 167.00 | 167.00 | 36,570,300 |
| 2022-03-30 | 149.00 | 149.00 | 143.00 | 147.00 | 147.00 | 776,900 |
| 2022-03-29 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | 681,300 |
| 2022-03-28 | 151.00 | 151.00 | 145.00 | 149.00 | 149.00 | 1,416,000 |
| 2022-03-25 | 151.00 | 153.00 | 149.00 | 150.00 | 150.00 | 1,000,500 |
| 2022-03-24 | 150.00 | 157.00 | 149.00 | 151.00 | 151.00 | 2,245,200 |
| 2022-03-23 | 151.00 | 155.00 | 150.00 | 150.00 | 150.00 | 424,700 |
| 2022-03-22 | 152.00 | 153.00 | 149.00 | 150.00 | 150.00 | 681,300 |
| 2022-03-21 | 150.00 | 152.00 | 149.00 | 152.00 | 152.00 | 1,006,200 |
| 2022-03-18 | 152.00 | 152.00 | 149.00 | 149.00 | 149.00 | 929,600 |
| 2022-03-17 | 150.00 | 152.00 | 148.00 | 150.00 | 150.00 | 662,400 |
| 2022-03-16 | 151.00 | 155.00 | 148.00 | 149.00 | 149.00 | 2,169,600 |
| 2022-03-15 | 153.00 | 155.00 | 150.00 | 150.00 | 150.00 | 741,700 |
| 2022-03-14 | 152.00 | 156.00 | 150.00 | 153.00 | 153.00 | 1,166,200 |
| 2022-03-11 | 154.00 | 156.00 | 152.00 | 152.00 | 152.00 | 774,500 |
| 2022-03-10 | 156.00 | 159.00 | 151.00 | 154.00 | 154.00 | 1,459,600 |
| 2022-03-09 | 148.00 | 163.00 | 146.00 | 154.00 | 154.00 | 2,738,500 |
| 2022-03-08 | 148.00 | 151.00 | 138.00 | 147.00 | 147.00 | 3,664,300 |
| 2022-03-07 | 158.00 | 159.00 | 147.00 | 148.00 | 148.00 | 4,262,300 |
| 2022-03-04 | 160.00 | 162.00 | 158.00 | 158.00 | 158.00 | 922,900 |
| 2022-03-02 | 168.00 | 168.00 | 159.00 | 160.00 | 160.00 | 1,843,700 |
| 2022-03-01 | 165.00 | 171.00 | 165.00 | 167.00 | 167.00 | 1,814,000 |
| 2022-02-25 | 166.00 | 171.00 | 164.00 | 165.00 | 165.00 | 2,399,400 |
| 2022-02-24 | 176.00 | 176.00 | 164.00 | 166.00 | 166.00 | 3,790,800 |
| 2022-02-23 | 175.00 | 178.00 | 171.00 | 176.00 | 176.00 | 1,734,100 |
| 2022-02-22 | 181.00 | 181.00 | 175.00 | 175.00 | 175.00 | 1,924,300 |
| 2022-02-21 | 181.00 | 183.00 | 174.00 | 178.00 | 178.00 | 1,708,600 |
| 2022-02-18 | 174.00 | 182.00 | 172.00 | 181.00 | 181.00 | 3,902,100 |
| 2022-02-17 | 177.00 | 178.00 | 175.00 | 176.00 | 176.00 | 1,021,800 |
| 2022-02-16 | 178.00 | 179.00 | 175.00 | 177.00 | 177.00 | 1,195,300 |
| 2022-02-15 | 173.00 | 180.00 | 171.00 | 177.00 | 177.00 | 2,090,500 |
| 2022-02-14 | 183.00 | 187.00 | 171.00 | 173.00 | 173.00 | 3,065,700 |
| 2022-02-11 | 192.00 | 192.00 | 180.00 | 183.00 | 183.00 | 3,599,100 |
| 2022-02-10 | 194.00 | 196.00 | 186.00 | 190.00 | 190.00 | 4,010,600 |
| 2022-02-09 | 198.00 | 199.00 | 188.00 | 194.00 | 194.00 | 8,476,000 |
| 2022-02-08 | 175.00 | 212.00 | 174.00 | 197.00 | 197.00 | 37,383,100 |
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.