PT Bank JTrust Indonesia Tbk(ID:BCIC)
Rp96.000.00 (0.00%)
ID:BCIC
PT Bank JTrust Indonesia Tbk historical prices
Rp96.00
At close:0.00 (0.00%)
PT Bank JTrust Indonesia Tbk (BCIC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 96.00 | 97.00 | 93.00 | 96.00 | 96.00 | +0.00% | 129,200 | 0.17 |
| Nov 10, 2026 | 96.00 | 97.00 | 94.00 | 96.00 | 96.00 | +2.13% | 26,900 | 0.03 |
| Nov 09, 2026 | 94.00 | 100.00 | 94.00 | 95.00 | 95.00 | +1.06% | 79,700 | 0.09 |
| Nov 06, 2026 | 92.00 | 97.00 | 92.00 | 94.00 | 94.00 | -3.09% | 98,700 | 0.11 |
| Nov 05, 2026 | 91.00 | 100.00 | 90.00 | 97.00 | 97.00 | +8.99% | 355,700 | 0.37 |
| Nov 04, 2026 | 91.00 | 93.00 | 86.00 | 89.00 | 89.00 | -2.20% | 275,400 | 0.29 |
| Nov 03, 2026 | 97.00 | 102.00 | 91.00 | 91.00 | 91.00 | -6.19% | 559,000 | 0.58 |
| Nov 02, 2026 | 96.00 | 105.00 | 93.00 | 97.00 | 97.00 | -1.02% | 183,000 | 0.19 |
| Oct 30, 2026 | 100.00 | 102.00 | 93.00 | 98.00 | 98.00 | -2.00% | 1,460,400 | 1.50 |
| Oct 29, 2026 | 104.00 | 109.00 | 100.00 | 100.00 | 100.00 | -2.91% | 453,200 | 0.46 |
| Oct 28, 2026 | 107.00 | 107.00 | 102.00 | 103.00 | 103.00 | -4.63% | 447,600 | 0.45 |
| Oct 27, 2026 | 108.00 | 119.00 | 106.00 | 108.00 | 108.00 | +0.00% | 655,100 | 0.63 |
| Oct 26, 2026 | 110.00 | 113.00 | 108.00 | 108.00 | 108.00 | -1.82% | 190,600 | 0.18 |
| Oct 23, 2026 | 109.00 | 112.00 | 109.00 | 110.00 | 110.00 | -1.79% | 114,000 | 0.09 |
| Oct 22, 2026 | 115.00 | 119.00 | 105.00 | 112.00 | 112.00 | +1.82% | 552,200 | 0.40 |
| Oct 21, 2026 | 110.00 | 111.00 | 104.00 | 110.00 | 110.00 | +1.85% | 459,600 | 0.21 |
| Oct 20, 2026 | 99.00 | 113.00 | 98.00 | 108.00 | 108.00 | +12.50% | 432,400 | 0.20 |
| Oct 19, 2026 | 100.00 | 103.00 | 93.00 | 96.00 | 96.00 | -3.03% | 918,000 | 0.41 |
| Oct 16, 2026 | 112.00 | 115.00 | 99.00 | 99.00 | 99.00 | -14.66% | 831,600 | 0.37 |
| Oct 15, 2026 | 125.00 | 126.00 | 112.00 | 116.00 | 116.00 | -7.20% | 945,600 | 0.42 |
| Oct 14, 2026 | 127.00 | 127.00 | 123.00 | 125.00 | 125.00 | -2.34% | 252,300 | 0.11 |
| Oct 13, 2026 | 128.00 | 128.00 | 112.00 | 128.00 | 128.00 | -0.78% | 1,230,400 | 0.52 |
| Oct 12, 2026 | 128.00 | 130.00 | 126.00 | 129.00 | 129.00 | +0.00% | 119,700 | 0.05 |
| Oct 09, 2026 | 131.00 | 131.00 | 126.00 | 129.00 | 129.00 | +0.78% | 253,800 | 0.10 |
| Oct 08, 2026 | 129.00 | 131.00 | 127.00 | 128.00 | 128.00 | -1.54% | 289,200 | 0.11 |
| Oct 07, 2026 | 131.00 | 134.00 | 129.00 | 130.00 | 130.00 | -0.76% | 158,400 | 0.06 |
| Oct 06, 2026 | 131.00 | 135.00 | 129.00 | 131.00 | 131.00 | -1.50% | 294,000 | 0.11 |
| Oct 05, 2026 | 129.00 | 133.00 | 125.00 | 133.00 | 133.00 | +3.10% | 322,400 | 0.12 |
| Oct 02, 2026 | 129.00 | 129.00 | 119.00 | 129.00 | 129.00 | -0.77% | 1,438,100 | 0.54 |
| Oct 01, 2026 | 134.00 | 138.00 | 127.00 | 130.00 | 130.00 | -1.52% | 500,700 | 0.19 |
| Sep 30, 2026 | 133.00 | 137.00 | 128.00 | 132.00 | 132.00 | -0.75% | 906,000 | 0.33 |
| Sep 29, 2026 | 132.00 | 134.00 | 128.00 | 133.00 | 133.00 | +1.53% | 163,600 | 0.06 |
| Sep 28, 2026 | 132.00 | 136.00 | 131.00 | 131.00 | 131.00 | -0.76% | 279,000 | 0.10 |
| Sep 25, 2026 | 134.00 | 141.00 | 131.00 | 132.00 | 132.00 | -1.49% | 303,300 | 0.11 |
| Sep 24, 2026 | 140.00 | 140.00 | 133.00 | 134.00 | 134.00 | -2.90% | 653,500 | 0.23 |
| Sep 23, 2026 | 135.00 | 140.00 | 133.00 | 138.00 | 138.00 | +2.22% | 375,500 | 0.13 |
| Sep 22, 2026 | 141.00 | 142.00 | 133.00 | 135.00 | 135.00 | -3.57% | 1,390,000 | 0.46 |
| Sep 21, 2026 | 135.00 | 142.00 | 135.00 | 140.00 | 140.00 | +3.70% | 2,129,600 | 0.68 |
| Sep 18, 2026 | 135.00 | 136.00 | 133.00 | 135.00 | 135.00 | +0.75% | 596,000 | 0.16 |
| Sep 17, 2026 | 138.00 | 139.00 | 134.00 | 134.00 | 134.00 | -2.90% | 526,400 | 0.13 |
| Sep 16, 2026 | 131.00 | 139.00 | 128.00 | 138.00 | 138.00 | +7.81% | 1,326,700 | 0.28 |
| Sep 15, 2026 | 132.00 | 132.00 | 128.00 | 128.00 | 128.00 | -3.03% | 212,500 | 0.04 |
| Sep 14, 2026 | 130.00 | 134.00 | 126.00 | 132.00 | 132.00 | +0.76% | 218,400 | 0.04 |
| Sep 11, 2026 | 130.00 | 131.00 | 128.00 | 131.00 | 131.00 | -0.76% | 479,600 | 0.08 |
| Sep 10, 2026 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | +0.76% | 200,400 | 0.03 |
| Sep 09, 2026 | 132.00 | 137.00 | 125.00 | 131.00 | 131.00 | -2.24% | 1,048,000 | 0.17 |
| Sep 08, 2026 | 132.00 | 137.00 | 132.00 | 134.00 | 134.00 | -0.74% | 271,400 | 0.05 |
| Sep 07, 2026 | 139.00 | 141.00 | 130.00 | 135.00 | 135.00 | +0.75% | 920,300 | 0.15 |
| Sep 04, 2026 | 139.00 | 139.00 | 134.00 | 134.00 | 134.00 | -2.90% | 757,700 | 0.13 |
| Sep 03, 2026 | 140.00 | 140.00 | 134.00 | 138.00 | 138.00 | +1.47% | 943,100 | 0.16 |
