Bank JTrust Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 129.00 | 130.00 | 122.00 | 125.00 | 125.00 | 3,593,700 |
| 2026-07-24 | 122.00 | 150.00 | 118.00 | 127.00 | 127.00 | 51,177,800 |
| 2026-07-23 | 124.00 | 127.00 | 121.00 | 122.00 | 122.00 | 1,698,400 |
| 2026-07-22 | 125.00 | 127.00 | 116.00 | 124.00 | 124.00 | 2,925,400 |
| 2026-07-21 | 126.00 | 127.00 | 121.00 | 124.00 | 124.00 | 1,657,000 |
| 2026-07-20 | 128.00 | 131.00 | 122.00 | 125.00 | 125.00 | 2,903,600 |
| 2026-07-17 | 125.00 | 133.00 | 121.00 | 127.00 | 127.00 | 6,170,000 |
| 2026-07-16 | 125.00 | 125.00 | 121.00 | 125.00 | 125.00 | 1,290,700 |
| 2026-07-15 | 118.00 | 138.00 | 114.00 | 126.00 | 126.00 | 13,966,500 |
| 2026-07-14 | 116.00 | 120.00 | 112.00 | 116.00 | 116.00 | 1,321,000 |
| 2026-07-13 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | 789,000 |
| 2026-07-10 | 117.00 | 119.00 | 116.00 | 116.00 | 116.00 | 437,100 |
| 2026-07-09 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 621,800 |
| 2026-07-08 | 122.00 | 122.00 | 115.00 | 119.00 | 119.00 | 1,527,300 |
| 2026-07-07 | 120.00 | 127.00 | 118.00 | 120.00 | 120.00 | 1,418,500 |
| 2026-07-06 | 125.00 | 125.00 | 117.00 | 120.00 | 120.00 | 1,102,200 |
| 2026-07-03 | 120.00 | 134.00 | 117.00 | 121.00 | 121.00 | 5,683,400 |
| 2026-07-02 | 117.00 | 121.00 | 115.00 | 118.00 | 118.00 | 1,163,300 |
| 2026-07-01 | 111.00 | 126.00 | 110.00 | 117.00 | 117.00 | 3,785,800 |
| 2026-06-30 | 128.00 | 128.00 | 110.00 | 111.00 | 111.00 | 4,436,100 |
| 2026-06-29 | 131.00 | 134.00 | 125.00 | 128.00 | 128.00 | 1,693,700 |
| 2026-06-26 | 138.00 | 139.00 | 129.00 | 131.00 | 131.00 | 2,733,000 |
| 2026-06-25 | 139.00 | 152.00 | 126.00 | 138.00 | 138.00 | 9,104,900 |
| 2026-06-24 | 155.00 | 158.00 | 135.00 | 139.00 | 139.00 | 7,375,400 |
| 2026-06-23 | 141.00 | 174.00 | 129.00 | 152.00 | 152.00 | 41,069,000 |
| 2026-06-22 | 149.00 | 173.00 | 135.00 | 139.00 | 139.00 | 20,415,900 |
| 2026-06-19 | 119.00 | 155.00 | 118.00 | 145.00 | 145.00 | 46,837,100 |
| 2026-06-18 | 142.00 | 176.00 | 115.00 | 116.00 | 116.00 | 65,260,400 |
| 2026-06-17 | 108.00 | 135.00 | 99.000 | 135.00 | 135.00 | 10,963,400 |
| 2026-06-16 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2026-06-15 | 110.00 | 110.00 | 96.000 | 100.00 | 100.00 | 1,518,600 |
| 2026-06-12 | 93.000 | 110.00 | 93.000 | 110.00 | 110.00 | 385,900 |
| 2026-06-11 | 98.000 | 98.000 | 88.000 | 93.000 | 93.000 | 580,200 |
| 2026-06-10 | 92.000 | 97.000 | 87.000 | 92.000 | 92.000 | 910,200 |
| 2026-06-09 | 88.000 | 105.00 | 83.000 | 92.000 | 92.000 | 2,295,500 |
| 2026-06-08 | 91.000 | 95.000 | 78.000 | 78.000 | 78.000 | 1,270,400 |
| 2026-06-05 | 106.00 | 110.00 | 90.000 | 90.000 | 90.000 | 4,170,000 |
| 2026-06-04 | 122.00 | 122.00 | 105.00 | 105.00 | 105.00 | 1,847,000 |
| 2026-06-03 | 122.00 | 123.00 | 115.00 | 123.00 | 123.00 | 162,800 |
| 2026-06-02 | 119.00 | 123.00 | 116.00 | 122.00 | 122.00 | 141,200 |
| 2026-06-01 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2026-05-29 | 118.00 | 126.00 | 113.00 | 116.00 | 116.00 | 449,300 |
| 2026-05-28 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2026-05-27 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2026-05-26 | 120.00 | 144.00 | 116.00 | 118.00 | 118.00 | 3,244,400 |
| 2026-05-25 | 115.00 | 120.00 | 114.00 | 118.00 | 118.00 | 143,200 |
| 2026-05-22 | 113.00 | 115.00 | 105.00 | 115.00 | 115.00 | 270,200 |
| 2026-05-21 | 116.00 | 122.00 | 110.00 | 115.00 | 115.00 | 425,000 |
| 2026-05-20 | 120.00 | 126.00 | 114.00 | 116.00 | 116.00 | 424,700 |
| 2026-05-19 | 124.00 | 155.00 | 120.00 | 122.00 | 122.00 | 4,897,400 |
| 2026-05-18 | 126.00 | 126.00 | 121.00 | 121.00 | 121.00 | 242,600 |
| 2026-05-15 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2026-05-14 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2026-05-13 | 128.00 | 129.00 | 125.00 | 126.00 | 126.00 | 146,200 |
| 2026-05-12 | 131.00 | 131.00 | 124.00 | 125.00 | 125.00 | 224,000 |
| 2026-05-11 | 128.00 | 131.00 | 123.00 | 128.00 | 128.00 | 172,900 |
| 2026-05-08 | 128.00 | 130.00 | 127.00 | 127.00 | 127.00 | 110,200 |
| 2026-05-07 | 129.00 | 132.00 | 127.00 | 127.00 | 127.00 | 347,800 |
| 2026-05-06 | 129.00 | 132.00 | 128.00 | 129.00 | 129.00 | 169,100 |
| 2026-05-05 | 127.00 | 130.00 | 126.00 | 129.00 | 129.00 | 441,900 |
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.