Bank JTrust Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 192.00 | 198.00 | 190.00 | 191.00 | 191.00 | 4,575,800 |
| 2024-10-31 | 189.00 | 193.00 | 187.00 | 190.00 | 190.00 | 4,935,400 |
| 2024-10-30 | 191.00 | 193.00 | 186.00 | 191.00 | 191.00 | 2,867,000 |
| 2024-10-29 | 190.00 | 194.00 | 189.00 | 191.00 | 191.00 | 3,791,000 |
| 2024-10-28 | 190.00 | 195.00 | 184.00 | 190.00 | 190.00 | 5,483,700 |
| 2024-10-25 | 190.00 | 194.00 | 186.00 | 190.00 | 190.00 | 1,706,200 |
| 2024-10-24 | 192.00 | 199.00 | 189.00 | 189.00 | 189.00 | 7,478,600 |
| 2024-10-23 | 195.00 | 196.00 | 190.00 | 190.00 | 190.00 | 6,064,300 |
| 2024-10-22 | 195.00 | 202.00 | 193.00 | 195.00 | 195.00 | 5,789,300 |
| 2024-10-21 | 197.00 | 198.00 | 193.00 | 195.00 | 195.00 | 2,746,700 |
| 2024-10-18 | 204.00 | 204.00 | 189.00 | 196.00 | 196.00 | 13,199,500 |
| 2024-10-17 | 208.00 | 210.00 | 198.00 | 202.00 | 202.00 | 11,097,000 |
| 2024-10-16 | 199.00 | 212.00 | 187.00 | 204.00 | 204.00 | 33,669,500 |
| 2024-10-15 | 187.00 | 196.00 | 181.00 | 193.00 | 193.00 | 9,667,600 |
| 2024-10-14 | 185.00 | 204.00 | 184.00 | 186.00 | 186.00 | 29,009,400 |
| 2024-10-11 | 195.00 | 200.00 | 179.00 | 185.00 | 185.00 | 17,117,400 |
| 2024-10-10 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2024-10-09 | 165.00 | 206.00 | 162.00 | 195.00 | 195.00 | 73,316,000 |
| 2024-10-08 | 157.00 | 167.00 | 156.00 | 165.00 | 165.00 | 15,564,000 |
| 2024-10-07 | 153.00 | 169.00 | 151.00 | 157.00 | 157.00 | 15,045,200 |
| 2024-10-04 | 145.00 | 168.00 | 145.00 | 153.00 | 153.00 | 20,161,600 |
| 2024-10-03 | 145.00 | 145.00 | 135.00 | 145.00 | 145.00 | 6,515,500 |
| 2024-10-02 | 141.00 | 156.00 | 141.00 | 145.00 | 145.00 | 25,661,600 |
| 2024-10-01 | 136.00 | 145.00 | 134.00 | 141.00 | 141.00 | 4,290,200 |
| 2024-09-30 | 144.00 | 148.00 | 135.00 | 135.00 | 135.00 | 2,518,200 |
| 2024-09-27 | 137.00 | 144.00 | 131.00 | 143.00 | 143.00 | 6,129,000 |
| 2024-09-26 | 138.00 | 147.00 | 131.00 | 137.00 | 137.00 | 13,097,500 |
| 2024-09-25 | 121.00 | 153.00 | 118.00 | 137.00 | 137.00 | 47,811,300 |
| 2024-09-24 | 113.00 | 123.00 | 111.00 | 118.00 | 118.00 | 5,662,700 |
| 2024-09-23 | 108.00 | 120.00 | 108.00 | 113.00 | 113.00 | 8,356,600 |
| 2024-09-20 | 110.00 | 113.00 | 107.00 | 107.00 | 107.00 | 1,242,000 |
| 2024-09-19 | 106.00 | 110.00 | 105.00 | 110.00 | 110.00 | 1,567,000 |
| 2024-09-18 | 108.00 | 109.00 | 105.00 | 106.00 | 106.00 | 1,307,300 |
| 2024-09-17 | 102.00 | 109.00 | 101.00 | 108.00 | 108.00 | 2,491,300 |
| 2024-09-13 | 102.00 | 106.00 | 99.000 | 101.00 | 101.00 | 1,278,000 |
| 2024-09-12 | 104.00 | 107.00 | 100.00 | 102.00 | 102.00 | 2,179,600 |
| 2024-09-11 | 104.00 | 109.00 | 103.00 | 104.00 | 104.00 | 1,735,200 |
| 2024-09-10 | 108.00 | 113.00 | 104.00 | 104.00 | 104.00 | 3,150,400 |
| 2024-09-09 | 105.00 | 131.00 | 105.00 | 108.00 | 108.00 | 20,897,900 |
| 2024-09-06 | 99.000 | 101.00 | 99.000 | 101.00 | 101.00 | 507,100 |
| 2024-09-05 | 97.000 | 98.000 | 97.000 | 98.000 | 98.000 | 343,200 |
| 2024-09-04 | 95.000 | 96.000 | 95.000 | 96.000 | 96.000 | 680,800 |
| 2024-09-03 | 95.000 | 95.000 | 94.000 | 95.000 | 95.000 | 334,600 |
| 2024-09-02 | 94.000 | 95.000 | 94.000 | 95.000 | 95.000 | 46,200 |
| 2024-08-30 | 94.000 | 95.000 | 94.000 | 94.000 | 94.000 | 192,600 |
| 2024-08-29 | 95.000 | 95.000 | 94.000 | 94.000 | 94.000 | 346,000 |
| 2024-08-28 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 142,900 |
| 2024-08-27 | 96.000 | 96.000 | 95.000 | 95.000 | 95.000 | 110,800 |
| 2024-08-26 | 94.000 | 95.000 | 94.000 | 95.000 | 95.000 | 338,000 |
| 2024-08-23 | 93.000 | 94.000 | 93.000 | 94.000 | 94.000 | 61,800 |
| 2024-08-22 | 94.000 | 94.000 | 93.000 | 93.000 | 93.000 | 304,300 |
| 2024-08-21 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 408,000 |
| 2024-08-20 | 95.000 | 95.000 | 94.000 | 94.000 | 94.000 | 434,300 |
| 2024-08-19 | 98.000 | 98.000 | 96.000 | 96.000 | 96.000 | 84,900 |
| 2024-08-16 | 100.00 | 100.00 | 98.000 | 98.000 | 98.000 | 763,400 |
| 2024-08-15 | 93.000 | 99.000 | 93.000 | 99.000 | 99.000 | 854,100 |
| 2024-08-14 | 89.000 | 90.000 | 89.000 | 90.000 | 90.000 | 342,400 |
| 2024-08-13 | 89.000 | 89.000 | 88.000 | 88.000 | 88.000 | 119,600 |
| 2024-08-12 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 1,177,900 |
| 2024-08-09 | 90.000 | 90.000 | 89.000 | 89.000 | 89.000 | 1,819,300 |
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.