Bank JTrust Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 153.00 | 166.00 | 136.00 | 161.00 | 161.00 | 4,807,700 |
| 2026-01-28 | 178.00 | 178.00 | 155.00 | 160.00 | 160.00 | 4,540,900 |
| 2026-01-27 | 182.00 | 183.00 | 173.00 | 180.00 | 180.00 | 2,031,400 |
| 2026-01-26 | 188.00 | 199.00 | 180.00 | 182.00 | 182.00 | 3,678,700 |
| 2026-01-23 | 196.00 | 197.00 | 184.00 | 188.00 | 188.00 | 2,292,500 |
| 2026-01-22 | 200.00 | 200.00 | 180.00 | 197.00 | 197.00 | 6,323,800 |
| 2026-01-21 | 204.00 | 204.00 | 189.00 | 199.00 | 199.00 | 3,688,000 |
| 2026-01-20 | 206.00 | 210.00 | 202.00 | 204.00 | 204.00 | 1,708,000 |
| 2026-01-19 | 214.00 | 214.00 | 202.00 | 206.00 | 206.00 | 3,586,800 |
| 2026-01-16 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2026-01-15 | 212.00 | 214.00 | 202.00 | 208.00 | 208.00 | 4,241,700 |
| 2026-01-14 | 220.00 | 226.00 | 200.00 | 206.00 | 206.00 | 7,254,600 |
| 2026-01-13 | 224.00 | 230.00 | 200.00 | 220.00 | 220.00 | 19,770,500 |
| 2026-01-12 | 208.00 | 242.00 | 189.00 | 222.00 | 222.00 | 58,784,400 |
| 2026-01-09 | 194.00 | 194.00 | 175.00 | 186.00 | 186.00 | 15,835,100 |
| 2026-01-08 | 202.00 | 204.00 | 183.00 | 196.00 | 196.00 | 8,480,500 |
| 2026-01-07 | 191.00 | 220.00 | 189.00 | 202.00 | 202.00 | 28,487,500 |
| 2026-01-06 | 175.00 | 195.00 | 166.00 | 181.00 | 181.00 | 19,923,600 |
| 2026-01-05 | 159.00 | 172.00 | 157.00 | 168.00 | 168.00 | 6,779,800 |
| 2026-01-02 | 158.00 | 160.00 | 154.00 | 159.00 | 159.00 | 1,531,400 |
| 2026-01-01 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2025-12-31 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2025-12-30 | 158.00 | 158.00 | 153.00 | 157.00 | 157.00 | 2,335,200 |
| 2025-12-29 | 157.00 | 164.00 | 155.00 | 158.00 | 158.00 | 2,913,900 |
| 2025-12-26 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2025-12-25 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2025-12-24 | 158.00 | 163.00 | 154.00 | 156.00 | 156.00 | 1,451,200 |
| 2025-12-23 | 160.00 | 161.00 | 156.00 | 158.00 | 158.00 | 972,900 |
| 2025-12-22 | 167.00 | 170.00 | 157.00 | 160.00 | 160.00 | 3,221,800 |
| 2025-12-19 | 164.00 | 175.00 | 156.00 | 165.00 | 165.00 | 11,590,700 |
| 2025-12-18 | 154.00 | 170.00 | 154.00 | 162.00 | 162.00 | 5,434,200 |
| 2025-12-17 | 165.00 | 166.00 | 150.00 | 152.00 | 152.00 | 1,454,800 |
| 2025-12-16 | 157.00 | 159.00 | 153.00 | 157.00 | 157.00 | 611,200 |
| 2025-12-15 | 154.00 | 167.00 | 151.00 | 156.00 | 156.00 | 1,703,600 |
| 2025-12-12 | 158.00 | 162.00 | 154.00 | 154.00 | 154.00 | 899,800 |
| 2025-12-11 | 163.00 | 163.00 | 150.00 | 158.00 | 158.00 | 2,900,400 |
| 2025-12-10 | 164.00 | 165.00 | 158.00 | 163.00 | 163.00 | 3,343,100 |
| 2025-12-09 | 163.00 | 173.00 | 154.00 | 164.00 | 164.00 | 2,629,400 |
| 2025-12-08 | 150.00 | 176.00 | 140.00 | 162.00 | 162.00 | 13,756,800 |
| 2025-12-05 | 156.00 | 156.00 | 147.00 | 150.00 | 150.00 | 1,115,500 |
| 2025-12-04 | 148.00 | 166.00 | 145.00 | 155.00 | 155.00 | 4,670,800 |
| 2025-12-03 | 150.00 | 151.00 | 144.00 | 146.00 | 146.00 | 2,045,200 |
| 2025-12-02 | 152.00 | 156.00 | 140.00 | 150.00 | 150.00 | 2,431,300 |
| 2025-12-01 | 161.00 | 162.00 | 146.00 | 152.00 | 152.00 | 2,297,100 |
| 2025-11-28 | 168.00 | 190.00 | 150.00 | 160.00 | 160.00 | 17,695,000 |
| 2025-11-27 | 150.00 | 166.00 | 150.00 | 166.00 | 166.00 | 1,247,700 |
| 2025-11-26 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 1,047,600 |
| 2025-11-25 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | 1,067,400 |
| 2025-11-24 | 153.00 | 153.00 | 151.00 | 152.00 | 152.00 | 421,700 |
| 2025-11-21 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | 90,800 |
| 2025-11-20 | 153.00 | 153.00 | 151.00 | 153.00 | 153.00 | 58,500 |
| 2025-11-19 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | 142,700 |
| 2025-11-18 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | 193,900 |
| 2025-11-17 | 153.00 | 153.00 | 151.00 | 153.00 | 153.00 | 299,100 |
| 2025-11-14 | 155.00 | 155.00 | 152.00 | 153.00 | 153.00 | 333,300 |
| 2025-11-13 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | 777,700 |
| 2025-11-12 | 152.00 | 160.00 | 152.00 | 157.00 | 157.00 | 651,600 |
| 2025-11-11 | 181.00 | 181.00 | 150.00 | 150.00 | 150.00 | 3,765,600 |
| 2025-11-10 | 150.00 | 165.00 | 150.00 | 165.00 | 165.00 | 517,600 |
| 2025-11-07 | 147.00 | 150.00 | 145.00 | 150.00 | 150.00 | 244,900 |
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.