Bank JTrust Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 100.00 | 103.00 | 93.000 | 96.000 | 96.000 | 918,000 |
| 2026-10-16 | 112.00 | 115.00 | 99.000 | 99.000 | 99.000 | 831,600 |
| 2026-10-15 | 125.00 | 126.00 | 112.00 | 116.00 | 116.00 | 945,600 |
| 2026-10-14 | 127.00 | 127.00 | 123.00 | 125.00 | 125.00 | 252,300 |
| 2026-10-13 | 128.00 | 128.00 | 112.00 | 128.00 | 128.00 | 1,230,400 |
| 2026-10-12 | 128.00 | 130.00 | 126.00 | 129.00 | 129.00 | 119,700 |
| 2026-10-09 | 131.00 | 131.00 | 126.00 | 129.00 | 129.00 | 253,800 |
| 2026-10-08 | 129.00 | 131.00 | 127.00 | 128.00 | 128.00 | 289,200 |
| 2026-10-07 | 131.00 | 134.00 | 129.00 | 130.00 | 130.00 | 158,400 |
| 2026-10-06 | 131.00 | 135.00 | 129.00 | 131.00 | 131.00 | 294,000 |
| 2026-10-05 | 129.00 | 133.00 | 125.00 | 133.00 | 133.00 | 322,400 |
| 2026-10-02 | 129.00 | 129.00 | 119.00 | 129.00 | 129.00 | 1,438,100 |
| 2026-10-01 | 134.00 | 138.00 | 127.00 | 130.00 | 130.00 | 500,700 |
| 2026-09-30 | 133.00 | 137.00 | 128.00 | 132.00 | 132.00 | 906,000 |
| 2026-09-29 | 132.00 | 134.00 | 128.00 | 133.00 | 133.00 | 163,600 |
| 2026-09-28 | 132.00 | 136.00 | 131.00 | 131.00 | 131.00 | 279,000 |
| 2026-09-25 | 134.00 | 141.00 | 131.00 | 132.00 | 132.00 | 303,300 |
| 2026-09-24 | 140.00 | 140.00 | 133.00 | 134.00 | 134.00 | 653,500 |
| 2026-09-23 | 135.00 | 140.00 | 133.00 | 138.00 | 138.00 | 375,500 |
| 2026-09-22 | 141.00 | 142.00 | 133.00 | 135.00 | 135.00 | 1,390,000 |
| 2026-09-21 | 135.00 | 142.00 | 135.00 | 140.00 | 140.00 | 2,129,600 |
| 2026-09-18 | 135.00 | 136.00 | 133.00 | 135.00 | 135.00 | 596,000 |
| 2026-09-17 | 138.00 | 139.00 | 134.00 | 134.00 | 134.00 | 526,400 |
| 2026-09-16 | 131.00 | 139.00 | 128.00 | 138.00 | 138.00 | 1,326,700 |
| 2026-09-15 | 132.00 | 132.00 | 128.00 | 128.00 | 128.00 | 212,500 |
| 2026-09-14 | 130.00 | 134.00 | 126.00 | 132.00 | 132.00 | 218,400 |
| 2026-09-11 | 130.00 | 131.00 | 128.00 | 131.00 | 131.00 | 479,600 |
| 2026-09-10 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 200,400 |
| 2026-09-09 | 132.00 | 137.00 | 125.00 | 131.00 | 131.00 | 1,048,000 |
| 2026-09-08 | 132.00 | 137.00 | 132.00 | 134.00 | 134.00 | 271,400 |
| 2026-09-07 | 139.00 | 141.00 | 130.00 | 135.00 | 135.00 | 920,300 |
| 2026-09-04 | 139.00 | 139.00 | 134.00 | 134.00 | 134.00 | 757,700 |
| 2026-09-03 | 140.00 | 140.00 | 134.00 | 138.00 | 138.00 | 943,100 |
| 2026-09-02 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | 513,300 |
| 2026-09-01 | 137.00 | 141.00 | 135.00 | 141.00 | 141.00 | 1,730,400 |
| 2026-08-31 | 136.00 | 140.00 | 135.00 | 137.00 | 137.00 | 1,620,800 |
| 2026-08-28 | 128.00 | 151.00 | 127.00 | 135.00 | 135.00 | 10,881,800 |
| 2026-08-27 | 128.00 | 130.00 | 126.00 | 128.00 | 128.00 | 508,800 |
| 2026-08-26 | 130.00 | 131.00 | 126.00 | 128.00 | 128.00 | 1,348,000 |
| 2026-08-25 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-08-24 | 130.00 | 130.00 | 124.00 | 130.00 | 130.00 | 846,200 |
| 2026-08-21 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | 419,400 |
| 2026-08-20 | 130.00 | 131.00 | 127.00 | 130.00 | 130.00 | 730,400 |
| 2026-08-19 | 131.00 | 131.00 | 127.00 | 129.00 | 129.00 | 371,400 |
| 2026-08-18 | 128.00 | 136.00 | 127.00 | 131.00 | 131.00 | 846,500 |
| 2026-08-17 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2026-08-14 | 130.00 | 132.00 | 126.00 | 128.00 | 128.00 | 724,200 |
| 2026-08-13 | 135.00 | 144.00 | 128.00 | 130.00 | 130.00 | 4,664,600 |
| 2026-08-12 | 127.00 | 138.00 | 127.00 | 130.00 | 130.00 | 3,236,000 |
| 2026-08-11 | 129.00 | 133.00 | 125.00 | 127.00 | 127.00 | 883,100 |
| 2026-08-10 | 128.00 | 138.00 | 127.00 | 129.00 | 129.00 | 3,607,800 |
| 2026-08-07 | 129.00 | 129.00 | 125.00 | 126.00 | 126.00 | 523,400 |
| 2026-08-06 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | 774,000 |
| 2026-08-05 | 126.00 | 131.00 | 125.00 | 127.00 | 127.00 | 745,800 |
| 2026-08-04 | 125.00 | 128.00 | 125.00 | 127.00 | 127.00 | 1,795,300 |
| 2026-08-03 | 126.00 | 129.00 | 124.00 | 128.00 | 128.00 | 1,822,400 |
| 2026-07-31 | 126.00 | 127.00 | 124.00 | 126.00 | 126.00 | 849,900 |
| 2026-07-30 | 128.00 | 130.00 | 123.00 | 125.00 | 125.00 | 2,516,300 |
| 2026-07-29 | 132.00 | 132.00 | 124.00 | 125.00 | 125.00 | 1,592,100 |
| 2026-07-28 | 126.00 | 143.00 | 122.00 | 128.00 | 128.00 | 17,134,100 |
Page 1 of 2 · 66 trading daysOlder →
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.