Bank JTrust Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 176.00 | 177.00 | 173.00 | 175.00 | 175.00 | 2,844,800 |
| 2022-02-04 | 178.00 | 178.00 | 174.00 | 175.00 | 175.00 | 1,327,300 |
| 2022-02-03 | 175.00 | 180.00 | 174.00 | 175.00 | 175.00 | 3,315,500 |
| 2022-02-02 | 170.00 | 177.00 | 169.00 | 174.00 | 174.00 | 3,219,200 |
| 2022-01-31 | 168.00 | 173.00 | 166.00 | 168.00 | 168.00 | 2,400,100 |
| 2022-01-28 | 169.00 | 169.00 | 166.00 | 168.00 | 168.00 | 1,204,700 |
| 2022-01-27 | 170.00 | 171.00 | 166.00 | 167.00 | 167.00 | 1,206,400 |
| 2022-01-26 | 167.00 | 173.00 | 165.00 | 168.00 | 168.00 | 2,978,200 |
| 2022-01-25 | 173.00 | 174.00 | 167.00 | 167.00 | 167.00 | 1,886,300 |
| 2022-01-24 | 170.00 | 175.00 | 167.00 | 172.00 | 172.00 | 1,840,100 |
| 2022-01-21 | 172.00 | 174.00 | 169.00 | 170.00 | 170.00 | 1,879,500 |
| 2022-01-20 | 180.00 | 183.00 | 169.00 | 171.00 | 171.00 | 2,796,400 |
| 2022-01-19 | 168.00 | 189.00 | 166.00 | 179.00 | 179.00 | 10,813,000 |
| 2022-01-18 | 172.00 | 173.00 | 165.00 | 166.00 | 166.00 | 2,564,000 |
| 2022-01-17 | 177.00 | 177.00 | 169.00 | 169.00 | 169.00 | 3,170,000 |
| 2022-01-14 | 182.00 | 183.00 | 173.00 | 177.00 | 177.00 | 3,528,000 |
| 2022-01-13 | 183.00 | 188.00 | 172.00 | 182.00 | 182.00 | 5,686,100 |
| 2022-01-12 | 196.00 | 199.00 | 183.00 | 183.00 | 183.00 | 5,683,300 |
| 2022-01-11 | 204.00 | 206.00 | 193.00 | 196.00 | 196.00 | 4,298,500 |
| 2022-01-10 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 2,122,100 |
| 2022-01-07 | 204.00 | 208.00 | 202.00 | 206.00 | 206.00 | 2,588,000 |
| 2022-01-06 | 204.00 | 204.00 | 196.00 | 204.00 | 204.00 | 2,859,100 |
| 2022-01-05 | 208.00 | 210.00 | 200.00 | 204.00 | 204.00 | 3,515,500 |
| 2022-01-04 | 206.00 | 212.00 | 204.00 | 206.00 | 206.00 | 2,764,500 |
| 2022-01-03 | 206.00 | 212.00 | 202.00 | 206.00 | 206.00 | 2,076,800 |
| 2021-12-30 | 208.00 | 214.00 | 202.00 | 206.00 | 206.00 | 2,277,500 |
| 2021-12-29 | 212.00 | 214.00 | 206.00 | 208.00 | 208.00 | 2,950,500 |
| 2021-12-28 | 226.00 | 228.00 | 210.00 | 210.00 | 210.00 | 13,731,000 |
| 2021-12-27 | 202.00 | 236.00 | 202.00 | 224.00 | 224.00 | 29,346,000 |
| 2021-12-24 | 204.00 | 212.00 | 200.00 | 200.00 | 200.00 | 4,413,500 |
| 2021-12-23 | 214.00 | 214.00 | 204.00 | 206.00 | 206.00 | 5,425,800 |
| 2021-12-22 | 220.00 | 224.00 | 212.00 | 214.00 | 214.00 | 5,953,400 |
| 2021-12-21 | 224.00 | 228.00 | 218.00 | 220.00 | 220.00 | 4,032,600 |
| 2021-12-20 | 228.00 | 234.00 | 220.00 | 224.00 | 224.00 | 4,169,600 |
| 2021-12-17 | 234.00 | 236.00 | 226.00 | 228.00 | 228.00 | 5,008,500 |
| 2021-12-16 | 236.00 | 238.00 | 222.00 | 234.00 | 234.00 | 8,115,600 |
| 2021-12-15 | 240.00 | 246.00 | 230.00 | 234.00 | 234.00 | 9,684,200 |
| 2021-12-14 | 244.00 | 252.00 | 232.00 | 238.00 | 238.00 | 23,195,600 |
| 2021-12-13 | 230.00 | 252.00 | 230.00 | 244.00 | 244.00 | 29,154,000 |
| 2021-12-10 | 244.00 | 254.00 | 238.00 | 240.00 | 240.00 | 24,294,700 |
| 2021-12-09 | 244.00 | 252.00 | 236.00 | 242.00 | 242.00 | 10,673,400 |
| 2021-12-08 | 252.00 | 268.00 | 236.00 | 238.00 | 238.00 | 41,314,100 |
| 2021-12-07 | 218.00 | 266.00 | 218.00 | 250.00 | 250.00 | 75,712,600 |
| 2021-12-06 | 216.00 | 230.00 | 214.00 | 216.00 | 216.00 | 9,089,100 |
| 2021-12-03 | 224.00 | 234.00 | 216.00 | 216.00 | 216.00 | 9,488,200 |
| 2021-12-02 | 234.00 | 234.00 | 214.00 | 222.00 | 222.00 | 10,534,100 |
| 2021-12-01 | 242.00 | 246.00 | 226.00 | 228.00 | 228.00 | 18,396,700 |
| 2021-11-30 | 256.00 | 266.00 | 242.00 | 242.00 | 242.00 | 18,940,900 |
| 2021-11-29 | 262.00 | 262.00 | 248.00 | 254.00 | 254.00 | 16,294,100 |
| 2021-11-26 | 252.00 | 278.00 | 244.00 | 252.00 | 252.00 | 53,346,800 |
| 2021-11-25 | 264.00 | 276.00 | 248.00 | 250.00 | 250.00 | 36,501,100 |
| 2021-11-24 | 244.00 | 278.00 | 236.00 | 260.00 | 260.00 | 48,704,800 |
| 2021-11-23 | 250.00 | 262.00 | 244.00 | 244.00 | 244.00 | 23,392,400 |
| 2021-11-22 | 278.00 | 284.00 | 260.00 | 262.00 | 262.00 | 32,317,000 |
| 2021-11-19 | 292.00 | 294.00 | 268.00 | 278.00 | 278.00 | 36,363,300 |
| 2021-11-18 | 290.00 | 296.00 | 280.00 | 288.00 | 288.00 | 30,027,700 |
| 2021-11-17 | 290.00 | 308.00 | 280.00 | 288.00 | 288.00 | 75,969,800 |
| 2021-11-16 | 282.00 | 316.00 | 262.00 | 288.00 | 288.00 | 177,950,800 |
| 2021-11-15 | 230.00 | 288.00 | 230.00 | 280.00 | 280.00 | 174,175,500 |
| 2021-11-12 | 240.00 | 254.00 | 226.00 | 232.00 | 232.00 | 42,747,000 |
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.