Bank JTrust Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 127.00 | 130.00 | 126.00 | 129.00 | 129.00 | 441,900 |
| 2026-05-04 | 128.00 | 129.00 | 123.00 | 127.00 | 127.00 | 586,900 |
| 2026-05-01 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2026-04-30 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | 187,400 |
| 2026-04-29 | 129.00 | 129.00 | 127.00 | 128.00 | 128.00 | 152,900 |
| 2026-04-28 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | 132,500 |
| 2026-04-27 | 123.00 | 133.00 | 123.00 | 130.00 | 130.00 | 554,100 |
| 2026-04-24 | 129.00 | 130.00 | 122.00 | 123.00 | 123.00 | 338,600 |
| 2026-04-23 | 131.00 | 132.00 | 128.00 | 129.00 | 129.00 | 203,000 |
| 2026-04-22 | 128.00 | 132.00 | 126.00 | 131.00 | 131.00 | 309,200 |
| 2026-04-21 | 126.00 | 129.00 | 125.00 | 129.00 | 129.00 | 364,000 |
| 2026-04-20 | 130.00 | 131.00 | 125.00 | 128.00 | 128.00 | 640,400 |
| 2026-04-17 | 127.00 | 140.00 | 127.00 | 131.00 | 131.00 | 632,700 |
| 2026-04-16 | 130.00 | 132.00 | 126.00 | 127.00 | 127.00 | 523,000 |
| 2026-04-15 | 127.00 | 130.00 | 126.00 | 128.00 | 128.00 | 538,600 |
| 2026-04-14 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | 249,000 |
| 2026-04-13 | 125.00 | 130.00 | 124.00 | 128.00 | 128.00 | 402,300 |
| 2026-04-10 | 127.00 | 127.00 | 123.00 | 125.00 | 125.00 | 391,600 |
| 2026-04-09 | 126.00 | 129.00 | 124.00 | 124.00 | 124.00 | 169,700 |
| 2026-04-08 | 125.00 | 129.00 | 122.00 | 126.00 | 126.00 | 235,700 |
| 2026-04-07 | 126.00 | 132.00 | 122.00 | 125.00 | 125.00 | 483,700 |
| 2026-04-06 | 128.00 | 129.00 | 122.00 | 126.00 | 126.00 | 525,000 |
| 2026-04-02 | 124.00 | 128.00 | 123.00 | 128.00 | 128.00 | 494,400 |
| 2026-04-01 | 129.00 | 145.00 | 121.00 | 129.00 | 129.00 | 3,829,800 |
| 2026-03-31 | 129.00 | 131.00 | 126.00 | 130.00 | 130.00 | 177,500 |
| 2026-03-30 | 132.00 | 132.00 | 120.00 | 131.00 | 131.00 | 1,216,300 |
| 2026-03-27 | 129.00 | 131.00 | 121.00 | 131.00 | 131.00 | 258,100 |
| 2026-03-26 | 124.00 | 130.00 | 123.00 | 128.00 | 128.00 | 253,900 |
| 2026-03-25 | 120.00 | 130.00 | 119.00 | 123.00 | 123.00 | 289,700 |
| 2026-03-17 | 122.00 | 127.00 | 121.00 | 123.00 | 123.00 | 219,500 |
| 2026-03-16 | 126.00 | 126.00 | 113.00 | 125.00 | 125.00 | 253,800 |
| 2026-03-13 | 127.00 | 135.00 | 119.00 | 126.00 | 126.00 | 1,497,000 |
| 2026-03-12 | 135.00 | 138.00 | 120.00 | 134.00 | 134.00 | 1,791,900 |
| 2026-03-11 | 136.00 | 139.00 | 134.00 | 135.00 | 135.00 | 302,800 |
| 2026-03-10 | 134.00 | 137.00 | 127.00 | 136.00 | 136.00 | 1,219,300 |
| 2026-03-09 | 148.00 | 148.00 | 126.00 | 133.00 | 133.00 | 2,078,200 |
| 2026-03-06 | 147.00 | 151.00 | 140.00 | 148.00 | 148.00 | 471,600 |
| 2026-03-05 | 141.00 | 151.00 | 141.00 | 146.00 | 146.00 | 386,600 |
| 2026-03-04 | 151.00 | 151.00 | 138.00 | 140.00 | 140.00 | 1,675,100 |
| 2026-03-03 | 151.00 | 151.00 | 146.00 | 150.00 | 150.00 | 599,400 |
| 2026-03-02 | 153.00 | 153.00 | 147.00 | 150.00 | 150.00 | 808,500 |
| 2026-02-27 | 155.00 | 155.00 | 151.00 | 153.00 | 153.00 | 321,300 |
| 2026-02-26 | 156.00 | 158.00 | 152.00 | 155.00 | 155.00 | 768,500 |
| 2026-02-25 | 159.00 | 169.00 | 152.00 | 156.00 | 156.00 | 1,165,100 |
| 2026-02-24 | 158.00 | 167.00 | 155.00 | 159.00 | 159.00 | 4,285,600 |
| 2026-02-23 | 154.00 | 158.00 | 153.00 | 158.00 | 158.00 | 727,000 |
| 2026-02-20 | 154.00 | 156.00 | 153.00 | 155.00 | 155.00 | 203,800 |
| 2026-02-19 | 155.00 | 156.00 | 152.00 | 154.00 | 154.00 | 415,300 |
| 2026-02-18 | 154.00 | 156.00 | 149.00 | 154.00 | 154.00 | 601,800 |
| 2026-02-13 | 156.00 | 159.00 | 151.00 | 154.00 | 154.00 | 353,700 |
| 2026-02-12 | 155.00 | 162.00 | 154.00 | 156.00 | 156.00 | 471,800 |
| 2026-02-11 | 155.00 | 156.00 | 152.00 | 155.00 | 155.00 | 726,500 |
| 2026-02-10 | 156.00 | 157.00 | 151.00 | 153.00 | 153.00 | 350,700 |
| 2026-02-09 | 156.00 | 159.00 | 148.00 | 156.00 | 156.00 | 1,058,900 |
| 2026-02-06 | 151.00 | 158.00 | 147.00 | 157.00 | 157.00 | 2,721,300 |
| 2026-02-05 | 155.00 | 155.00 | 148.00 | 151.00 | 151.00 | 1,164,600 |
| 2026-02-04 | 155.00 | 159.00 | 148.00 | 153.00 | 153.00 | 2,181,800 |
| 2026-02-03 | 149.00 | 157.00 | 145.00 | 151.00 | 151.00 | 1,539,800 |
| 2026-02-02 | 154.00 | 160.00 | 146.00 | 146.00 | 146.00 | 2,182,200 |
| 2026-01-30 | 156.00 | 164.00 | 152.00 | 153.00 | 153.00 | 2,901,900 |
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.