Bank JTrust Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 141.00 | 145.00 | 141.00 | 145.00 | 145.00 | 458,300 |
| 2025-11-05 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 252,900 |
| 2025-11-04 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | 262,700 |
| 2025-11-03 | 141.00 | 143.00 | 141.00 | 142.00 | 142.00 | 2,296,900 |
| 2025-10-31 | 147.00 | 148.00 | 143.00 | 148.00 | 148.00 | 744,200 |
| 2025-10-30 | 143.00 | 148.00 | 143.00 | 148.00 | 148.00 | 389,900 |
| 2025-10-29 | 151.00 | 152.00 | 142.00 | 142.00 | 142.00 | 675,800 |
| 2025-10-28 | 148.00 | 152.00 | 148.00 | 151.00 | 151.00 | 492,800 |
| 2025-10-27 | 152.00 | 154.00 | 152.00 | 152.00 | 152.00 | 209,600 |
| 2025-10-24 | 162.00 | 162.00 | 150.00 | 158.00 | 158.00 | 482,200 |
| 2025-10-23 | 163.00 | 163.00 | 162.00 | 162.00 | 162.00 | 109,500 |
| 2025-10-22 | 152.00 | 164.00 | 152.00 | 163.00 | 163.00 | 955,200 |
| 2025-10-21 | 158.00 | 158.00 | 151.00 | 151.00 | 151.00 | 621,800 |
| 2025-10-20 | 164.00 | 164.00 | 150.00 | 151.00 | 151.00 | 1,544,900 |
| 2025-10-17 | 175.00 | 175.00 | 165.00 | 165.00 | 165.00 | 944,600 |
| 2025-10-16 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | 699,600 |
| 2025-10-15 | 155.00 | 165.00 | 150.00 | 165.00 | 165.00 | 5,239,600 |
| 2025-10-14 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 2,768,000 |
| 2025-10-13 | 224.00 | 224.00 | 184.00 | 184.00 | 184.00 | 22,863,800 |
| 2025-10-10 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 10,282,300 |
| 2025-10-09 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 12,366,200 |
| 2025-10-08 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-10-07 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-10-06 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-10-03 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-10-02 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-10-01 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-09-30 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-09-29 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-09-26 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-09-25 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-09-24 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-09-23 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-09-22 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-09-19 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-09-18 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-09-17 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-09-16 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-09-15 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-09-12 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-09-11 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-09-10 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-09-09 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-09-08 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-09-05 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-09-04 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-09-03 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-09-02 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-09-01 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-08-29 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-08-28 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-08-27 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-08-26 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-08-25 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-08-22 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-08-21 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-08-20 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-08-19 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-08-18 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-08-15 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
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.