Bank JTrust Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-02-04 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-02-03 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-01-31 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-01-30 | 142.00 | 185.00 | 142.00 | 170.00 | 170.00 | 9,730,500 |
| 2025-01-24 | 147.00 | 151.00 | 142.00 | 142.00 | 142.00 | 325,800 |
| 2025-01-23 | 156.00 | 156.00 | 131.00 | 144.00 | 144.00 | 1,585,700 |
| 2025-01-22 | 154.00 | 158.00 | 150.00 | 156.00 | 156.00 | 565,800 |
| 2025-01-21 | 155.00 | 158.00 | 148.00 | 154.00 | 154.00 | 1,041,200 |
| 2025-01-20 | 156.00 | 157.00 | 154.00 | 155.00 | 155.00 | 459,100 |
| 2025-01-17 | 162.00 | 164.00 | 156.00 | 156.00 | 156.00 | 356,600 |
| 2025-01-16 | 155.00 | 163.00 | 155.00 | 162.00 | 162.00 | 1,351,200 |
| 2025-01-15 | 159.00 | 160.00 | 147.00 | 155.00 | 155.00 | 1,453,900 |
| 2025-01-14 | 162.00 | 162.00 | 158.00 | 158.00 | 158.00 | 730,800 |
| 2025-01-13 | 165.00 | 167.00 | 159.00 | 163.00 | 163.00 | 765,700 |
| 2025-01-10 | 162.00 | 165.00 | 159.00 | 164.00 | 164.00 | 499,100 |
| 2025-01-09 | 167.00 | 167.00 | 161.00 | 162.00 | 162.00 | 901,000 |
| 2025-01-08 | 170.00 | 170.00 | 166.00 | 167.00 | 167.00 | 207,500 |
| 2025-01-07 | 170.00 | 171.00 | 165.00 | 170.00 | 170.00 | 1,633,300 |
| 2025-01-06 | 178.00 | 178.00 | 169.00 | 169.00 | 169.00 | 858,500 |
| 2025-01-03 | 179.00 | 179.00 | 176.00 | 177.00 | 177.00 | 264,600 |
| 2025-01-02 | 180.00 | 182.00 | 177.00 | 178.00 | 178.00 | 736,300 |
| 2024-12-30 | 180.00 | 187.00 | 177.00 | 187.00 | 187.00 | 2,663,500 |
| 2024-12-27 | 180.00 | 181.00 | 174.00 | 180.00 | 180.00 | 1,912,300 |
| 2024-12-24 | 181.00 | 182.00 | 178.00 | 180.00 | 180.00 | 1,650,800 |
| 2024-12-23 | 174.00 | 185.00 | 173.00 | 184.00 | 184.00 | 6,514,500 |
| 2024-12-20 | 180.00 | 196.00 | 168.00 | 178.00 | 178.00 | 27,802,800 |
| 2024-12-19 | 195.00 | 195.00 | 184.00 | 184.00 | 184.00 | 3,514,900 |
| 2024-12-18 | 198.00 | 204.00 | 197.00 | 199.00 | 199.00 | 2,111,900 |
| 2024-12-17 | 202.00 | 204.00 | 198.00 | 198.00 | 198.00 | 4,195,400 |
| 2024-12-16 | 208.00 | 208.00 | 187.00 | 200.00 | 200.00 | 5,118,600 |
| 2024-12-13 | 222.00 | 224.00 | 197.00 | 206.00 | 206.00 | 17,576,800 |
| 2024-12-12 | 208.00 | 228.00 | 208.00 | 222.00 | 222.00 | 36,434,900 |
| 2024-12-11 | 212.00 | 214.00 | 206.00 | 208.00 | 208.00 | 3,053,800 |
| 2024-12-10 | 208.00 | 212.00 | 200.00 | 210.00 | 210.00 | 4,869,800 |
| 2024-12-09 | 200.00 | 214.00 | 199.00 | 206.00 | 206.00 | 5,779,800 |
| 2024-12-06 | 200.00 | 202.00 | 198.00 | 202.00 | 202.00 | 2,530,900 |
| 2024-12-05 | 200.00 | 206.00 | 199.00 | 200.00 | 200.00 | 1,889,000 |
| 2024-12-04 | 204.00 | 206.00 | 198.00 | 202.00 | 202.00 | 5,017,300 |
| 2024-12-03 | 200.00 | 206.00 | 196.00 | 204.00 | 204.00 | 6,894,200 |
| 2024-12-02 | 206.00 | 214.00 | 198.00 | 200.00 | 200.00 | 8,908,500 |
| 2024-11-29 | 200.00 | 210.00 | 197.00 | 206.00 | 206.00 | 21,679,700 |
| 2024-11-28 | 190.00 | 200.00 | 186.00 | 200.00 | 200.00 | 15,857,000 |
| 2024-11-26 | 188.00 | 197.00 | 187.00 | 190.00 | 190.00 | 8,568,400 |
| 2024-11-25 | 174.00 | 208.00 | 174.00 | 188.00 | 188.00 | 39,880,600 |
| 2024-11-22 | 180.00 | 183.00 | 152.00 | 174.00 | 174.00 | 9,650,100 |
| 2024-11-21 | 195.00 | 195.00 | 181.00 | 183.00 | 183.00 | 5,111,100 |
| 2024-11-20 | 197.00 | 204.00 | 191.00 | 195.00 | 195.00 | 8,785,100 |
| 2024-11-19 | 196.00 | 206.00 | 192.00 | 197.00 | 197.00 | 11,972,700 |
| 2024-11-18 | 199.00 | 200.00 | 190.00 | 196.00 | 196.00 | 1,993,300 |
| 2024-11-15 | 192.00 | 200.00 | 188.00 | 197.00 | 197.00 | 4,144,200 |
| 2024-11-14 | 194.00 | 194.00 | 187.00 | 192.00 | 192.00 | 4,154,900 |
| 2024-11-13 | 190.00 | 195.00 | 186.00 | 192.00 | 192.00 | 3,737,400 |
| 2024-11-12 | 196.00 | 200.00 | 190.00 | 190.00 | 190.00 | 3,564,100 |
| 2024-11-11 | 212.00 | 214.00 | 188.00 | 195.00 | 195.00 | 10,070,700 |
| 2024-11-08 | 202.00 | 214.00 | 200.00 | 212.00 | 212.00 | 9,078,000 |
| 2024-11-07 | 218.00 | 226.00 | 199.00 | 204.00 | 204.00 | 14,103,200 |
| 2024-11-06 | 195.00 | 226.00 | 192.00 | 216.00 | 216.00 | 32,521,400 |
| 2024-11-05 | 210.00 | 210.00 | 192.00 | 195.00 | 195.00 | 6,362,400 |
| 2024-11-04 | 191.00 | 210.00 | 188.00 | 197.00 | 197.00 | 19,683,800 |
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.