PT Bank JTrust Indonesia Tbk BCIC

IDX · Indonesia · Finance

IDR 129.00-1.00 (-0.77%)

Market closed· Oct 2, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 129.00	-0.77%	IDR 129.00	IDR 129.00	IDR 119.00	1.44M
2026-10-01	IDR 130.00	-1.52%	IDR 134.00	IDR 138.00	IDR 127.00	500.70K
2026-09-30	IDR 132.00	-0.75%	IDR 133.00	IDR 137.00	IDR 128.00	906.00K
2026-09-29	IDR 133.00	+1.53%	IDR 132.00	IDR 134.00	IDR 128.00	163.60K
2026-09-28	IDR 131.00	-0.76%	IDR 132.00	IDR 136.00	IDR 131.00	279.00K
2026-09-25	IDR 132.00	-1.49%	IDR 134.00	IDR 141.00	IDR 131.00	303.30K
2026-09-24	IDR 134.00	-2.90%	IDR 140.00	IDR 140.00	IDR 133.00	653.50K
2026-09-23	IDR 138.00	+2.22%	IDR 135.00	IDR 140.00	IDR 133.00	375.50K
2026-09-22	IDR 135.00	-3.57%	IDR 141.00	IDR 142.00	IDR 133.00	1.39M
2026-09-21	IDR 140.00	+3.70%	IDR 135.00	IDR 142.00	IDR 135.00	2.13M
2026-09-18	IDR 135.00	+0.75%	IDR 135.00	IDR 136.00	IDR 133.00	596.00K
2026-09-17	IDR 134.00	-2.90%	IDR 138.00	IDR 139.00	IDR 134.00	526.40K
2026-09-16	IDR 138.00	+7.81%	IDR 131.00	IDR 139.00	IDR 128.00	1.33M
2026-09-15	IDR 128.00	-3.03%	IDR 132.00	IDR 132.00	IDR 128.00	212.50K
2026-09-14	IDR 132.00	+0.76%	IDR 130.00	IDR 134.00	IDR 126.00	218.40K
2026-09-11	IDR 131.00	-0.76%	IDR 130.00	IDR 131.00	IDR 128.00	479.60K
2026-09-10	IDR 132.00	+0.76%	IDR 132.00	IDR 133.00	IDR 130.00	200.40K
2026-09-09	IDR 131.00	-2.24%	IDR 132.00	IDR 137.00	IDR 125.00	1.05M
2026-09-08	IDR 134.00	-0.74%	IDR 132.00	IDR 137.00	IDR 132.00	271.40K
2026-09-07	IDR 135.00	+0.75%	IDR 139.00	IDR 141.00	IDR 130.00	920.30K
2026-09-04	IDR 134.00	-2.90%	IDR 139.00	IDR 139.00	IDR 134.00	757.70K
2026-09-03	IDR 138.00	+1.47%	IDR 140.00	IDR 140.00	IDR 134.00	943.10K
2026-09-02	IDR 136.00	-3.55%	IDR 140.00	IDR 140.00	IDR 136.00	513.30K
2026-09-01	IDR 141.00	+2.92%	IDR 137.00	IDR 141.00	IDR 135.00	1.73M
2026-08-31	IDR 137.00	+1.48%	IDR 136.00	IDR 140.00	IDR 135.00	1.62M
2026-08-28	IDR 135.00	+5.47%	IDR 128.00	IDR 151.00	IDR 127.00	10.88M
2026-08-27	IDR 128.00	0.00%	IDR 128.00	IDR 130.00	IDR 126.00	508.80K
2026-08-26	IDR 128.00	-1.54%	IDR 130.00	IDR 131.00	IDR 126.00	1.35M
2026-08-24	IDR 130.00	0.00%	IDR 130.00	IDR 130.00	IDR 124.00	846.20K
2026-08-21	IDR 130.00	0.00%	IDR 130.00	IDR 131.00	IDR 128.00	419.40K
2026-08-20	IDR 130.00	+0.78%	IDR 130.00	IDR 131.00	IDR 127.00	730.40K
2026-08-19	IDR 129.00	-1.53%	IDR 131.00	IDR 131.00	IDR 127.00	371.40K
2026-08-18	IDR 131.00	+2.34%	IDR 128.00	IDR 136.00	IDR 127.00	846.50K
2026-08-14	IDR 128.00	-1.54%	IDR 130.00	IDR 132.00	IDR 126.00	724.20K
2026-08-13	IDR 130.00	0.00%	IDR 135.00	IDR 144.00	IDR 128.00	4.66M
2026-08-12	IDR 130.00	+2.36%	IDR 127.00	IDR 138.00	IDR 127.00	3.24M
2026-08-11	IDR 127.00	-1.55%	IDR 129.00	IDR 133.00	IDR 125.00	883.10K
2026-08-10	IDR 129.00	+2.38%	IDR 128.00	IDR 138.00	IDR 127.00	3.61M
2026-08-07	IDR 126.00	-0.79%	IDR 129.00	IDR 129.00	IDR 125.00	523.40K
2026-08-06	IDR 127.00	0.00%	IDR 127.00	IDR 128.00	IDR 126.00	774.00K
2026-08-05	IDR 127.00	0.00%	IDR 126.00	IDR 131.00	IDR 125.00	745.80K
2026-08-04	IDR 127.00	-0.78%	IDR 125.00	IDR 128.00	IDR 125.00	1.80M
2026-08-03	IDR 128.00	+1.59%	IDR 126.00	IDR 129.00	IDR 124.00	1.82M
2026-07-31	IDR 126.00	+0.80%	IDR 126.00	IDR 127.00	IDR 124.00	849.90K
2026-07-30	IDR 125.00	0.00%	IDR 128.00	IDR 130.00	IDR 123.00	2.52M
2026-07-29	IDR 125.00	-2.34%	IDR 132.00	IDR 132.00	IDR 124.00	1.59M
2026-07-28	IDR 128.00	+2.40%	IDR 126.00	IDR 143.00	IDR 122.00	17.13M
2026-07-27	IDR 125.00	-1.57%	IDR 129.00	IDR 130.00	IDR 122.00	3.59M
2026-07-24	IDR 127.00	+4.10%	IDR 122.00	IDR 150.00	IDR 118.00	51.18M
2026-07-23	IDR 122.00	-1.61%	IDR 124.00	IDR 127.00	IDR 121.00	1.70M
2026-07-22	IDR 124.00	0.00%	IDR 125.00	IDR 127.00	IDR 116.00	2.93M
2026-07-21	IDR 124.00	-0.80%	IDR 126.00	IDR 127.00	IDR 121.00	1.66M
2026-07-20	IDR 125.00	-1.57%	IDR 128.00	IDR 131.00	IDR 122.00	2.90M
2026-07-17	IDR 127.00	+1.60%	IDR 125.00	IDR 133.00	IDR 121.00	6.17M
2026-07-16	IDR 125.00	-0.79%	IDR 125.00	IDR 125.00	IDR 121.00	1.29M
2026-07-15	IDR 126.00	+8.62%	IDR 118.00	IDR 138.00	IDR 114.00	13.97M
2026-07-14	IDR 116.00	-0.85%	IDR 116.00	IDR 120.00	IDR 112.00	1.32M
2026-07-13	IDR 117.00	+0.86%	IDR 117.00	IDR 118.00	IDR 115.00	789.00K
2026-07-10	IDR 116.00	-0.85%	IDR 117.00	IDR 119.00	IDR 116.00	437.10K
2026-07-09	IDR 117.00	-1.68%	IDR 118.00	IDR 118.00	IDR 116.00	621.80K
2026-07-08	IDR 119.00	-0.83%	IDR 122.00	IDR 122.00	IDR 115.00	1.53M
2026-07-07	IDR 120.00	0.00%	IDR 120.00	IDR 127.00	IDR 118.00	1.42M
2026-07-06	IDR 120.00	-0.83%	IDR 125.00	IDR 125.00	IDR 117.00	1.10M
2026-07-03	IDR 121.00	+2.54%	IDR 120.00	IDR 134.00	IDR 117.00	5.68M
2026-07-02	IDR 118.00	+0.85%	IDR 117.00	IDR 121.00	IDR 115.00	1.16M
2026-07-01	IDR 117.00	+5.41%	IDR 111.00	IDR 126.00	IDR 110.00	3.79M
2026-06-30	IDR 111.00	-13.28%	IDR 128.00	IDR 128.00	IDR 110.00	4.44M
2026-06-29	IDR 128.00	-2.29%	IDR 131.00	IDR 134.00	IDR 125.00	1.69M
2026-06-26	IDR 131.00	-5.07%	IDR 138.00	IDR 139.00	IDR 129.00	2.73M
2026-06-25	IDR 138.00	-0.72%	IDR 139.00	IDR 152.00	IDR 126.00	9.10M
2026-06-24	IDR 139.00	-8.55%	IDR 155.00	IDR 158.00	IDR 135.00	7.38M
2026-06-23	IDR 152.00	+9.35%	IDR 141.00	IDR 174.00	IDR 129.00	41.07M
2026-06-22	IDR 139.00	-4.14%	IDR 149.00	IDR 173.00	IDR 135.00	20.42M
2026-06-19	IDR 145.00	+25.00%	IDR 119.00	IDR 155.00	IDR 118.00	46.84M
2026-06-18	IDR 116.00	-14.07%	IDR 142.00	IDR 176.00	IDR 115.00	65.26M
2026-06-17	IDR 135.00	+35.00%	IDR 108.00	IDR 135.00	IDR 99.00	10.96M
2026-06-15	IDR 100.00	-9.09%	IDR 110.00	IDR 110.00	IDR 96.00	1.52M
2026-06-12	IDR 110.00	+18.28%	IDR 93.00	IDR 110.00	IDR 93.00	385.90K
2026-06-11	IDR 93.00	+1.09%	IDR 98.00	IDR 98.00	IDR 88.00	580.20K
2026-06-10	IDR 92.00	0.00%	IDR 92.00	IDR 97.00	IDR 87.00	910.20K
2026-06-09	IDR 92.00	+17.95%	IDR 88.00	IDR 105.00	IDR 83.00	2.30M
2026-06-08	IDR 78.00	-13.33%	IDR 91.00	IDR 95.00	IDR 78.00	1.27M
2026-06-05	IDR 90.00	-14.29%	IDR 106.00	IDR 110.00	IDR 90.00	4.17M
2026-06-04	IDR 105.00	-14.63%	IDR 122.00	IDR 122.00	IDR 105.00	1.85M
2026-06-03	IDR 123.00	+0.82%	IDR 122.00	IDR 123.00	IDR 115.00	162.80K
2026-06-02	IDR 122.00	+5.17%	IDR 119.00	IDR 123.00	IDR 116.00	141.20K
2026-05-29	IDR 116.00	-1.69%	IDR 118.00	IDR 126.00	IDR 113.00	449.30K
2026-05-28	IDR 118.00	0.00%	IDR 118.00	IDR 118.00	IDR 118.00	0
2026-05-27	IDR 118.00	0.00%	IDR 118.00	IDR 118.00	IDR 118.00	0
2026-05-26	IDR 118.00	0.00%	IDR 120.00	IDR 144.00	IDR 116.00	3.24M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 129.00	-0.77%	IDR 129.00	IDR 129.00	IDR 119.00	1.44M
2026-10-01	IDR 130.00	-1.52%	IDR 134.00	IDR 138.00	IDR 127.00	500.70K
2026-09-30	IDR 132.00	-0.75%	IDR 133.00	IDR 137.00	IDR 128.00	906.00K
2026-09-29	IDR 133.00	+1.53%	IDR 132.00	IDR 134.00	IDR 128.00	163.60K
2026-09-28	IDR 131.00	-0.76%	IDR 132.00	IDR 136.00	IDR 131.00	279.00K
2026-09-25	IDR 132.00	-1.49%	IDR 134.00	IDR 141.00	IDR 131.00	303.30K
2026-09-24	IDR 134.00	-2.90%	IDR 140.00	IDR 140.00	IDR 133.00	653.50K
2026-09-23	IDR 138.00	+2.22%	IDR 135.00	IDR 140.00	IDR 133.00	375.50K
2026-09-22	IDR 135.00	-3.57%	IDR 141.00	IDR 142.00	IDR 133.00	1.39M
2026-09-21	IDR 140.00	+3.70%	IDR 135.00	IDR 142.00	IDR 135.00	2.13M
2026-09-18	IDR 135.00	+0.75%	IDR 135.00	IDR 136.00	IDR 133.00	596.00K
2026-09-17	IDR 134.00	-2.90%	IDR 138.00	IDR 139.00	IDR 134.00	526.40K
2026-09-16	IDR 138.00	+7.81%	IDR 131.00	IDR 139.00	IDR 128.00	1.33M
2026-09-15	IDR 128.00	-3.03%	IDR 132.00	IDR 132.00	IDR 128.00	212.50K
2026-09-14	IDR 132.00	+0.76%	IDR 130.00	IDR 134.00	IDR 126.00	218.40K
2026-09-11	IDR 131.00	-0.76%	IDR 130.00	IDR 131.00	IDR 128.00	479.60K
2026-09-10	IDR 132.00	+0.76%	IDR 132.00	IDR 133.00	IDR 130.00	200.40K
2026-09-09	IDR 131.00	-2.24%	IDR 132.00	IDR 137.00	IDR 125.00	1.05M
2026-09-08	IDR 134.00	-0.74%	IDR 132.00	IDR 137.00	IDR 132.00	271.40K
2026-09-07	IDR 135.00	+0.75%	IDR 139.00	IDR 141.00	IDR 130.00	920.30K
2026-09-04	IDR 134.00	-2.90%	IDR 139.00	IDR 139.00	IDR 134.00	757.70K
2026-09-03	IDR 138.00	+1.47%	IDR 140.00	IDR 140.00	IDR 134.00	943.10K
2026-09-02	IDR 136.00	-3.55%	IDR 140.00	IDR 140.00	IDR 136.00	513.30K
2026-09-01	IDR 141.00	+2.92%	IDR 137.00	IDR 141.00	IDR 135.00	1.73M
2026-08-31	IDR 137.00	+1.48%	IDR 136.00	IDR 140.00	IDR 135.00	1.62M
2026-08-28	IDR 135.00	+5.47%	IDR 128.00	IDR 151.00	IDR 127.00	10.88M
2026-08-27	IDR 128.00	0.00%	IDR 128.00	IDR 130.00	IDR 126.00	508.80K
2026-08-26	IDR 128.00	-1.54%	IDR 130.00	IDR 131.00	IDR 126.00	1.35M
2026-08-24	IDR 130.00	0.00%	IDR 130.00	IDR 130.00	IDR 124.00	846.20K
2026-08-21	IDR 130.00	0.00%	IDR 130.00	IDR 131.00	IDR 128.00	419.40K
2026-08-20	IDR 130.00	+0.78%	IDR 130.00	IDR 131.00	IDR 127.00	730.40K
2026-08-19	IDR 129.00	-1.53%	IDR 131.00	IDR 131.00	IDR 127.00	371.40K
2026-08-18	IDR 131.00	+2.34%	IDR 128.00	IDR 136.00	IDR 127.00	846.50K
2026-08-14	IDR 128.00	-1.54%	IDR 130.00	IDR 132.00	IDR 126.00	724.20K
2026-08-13	IDR 130.00	0.00%	IDR 135.00	IDR 144.00	IDR 128.00	4.66M
2026-08-12	IDR 130.00	+2.36%	IDR 127.00	IDR 138.00	IDR 127.00	3.24M
2026-08-11	IDR 127.00	-1.55%	IDR 129.00	IDR 133.00	IDR 125.00	883.10K
2026-08-10	IDR 129.00	+2.38%	IDR 128.00	IDR 138.00	IDR 127.00	3.61M
2026-08-07	IDR 126.00	-0.79%	IDR 129.00	IDR 129.00	IDR 125.00	523.40K
2026-08-06	IDR 127.00	0.00%	IDR 127.00	IDR 128.00	IDR 126.00	774.00K
2026-08-05	IDR 127.00	0.00%	IDR 126.00	IDR 131.00	IDR 125.00	745.80K
2026-08-04	IDR 127.00	-0.78%	IDR 125.00	IDR 128.00	IDR 125.00	1.80M
2026-08-03	IDR 128.00	+1.59%	IDR 126.00	IDR 129.00	IDR 124.00	1.82M
2026-07-31	IDR 126.00	+0.80%	IDR 126.00	IDR 127.00	IDR 124.00	849.90K
2026-07-30	IDR 125.00	0.00%	IDR 128.00	IDR 130.00	IDR 123.00	2.52M
2026-07-29	IDR 125.00	-2.34%	IDR 132.00	IDR 132.00	IDR 124.00	1.59M
2026-07-28	IDR 128.00	+2.40%	IDR 126.00	IDR 143.00	IDR 122.00	17.13M
2026-07-27	IDR 125.00	-1.57%	IDR 129.00	IDR 130.00	IDR 122.00	3.59M
2026-07-24	IDR 127.00	+4.10%	IDR 122.00	IDR 150.00	IDR 118.00	51.18M
2026-07-23	IDR 122.00	-1.61%	IDR 124.00	IDR 127.00	IDR 121.00	1.70M
2026-07-22	IDR 124.00	0.00%	IDR 125.00	IDR 127.00	IDR 116.00	2.93M
2026-07-21	IDR 124.00	-0.80%	IDR 126.00	IDR 127.00	IDR 121.00	1.66M
2026-07-20	IDR 125.00	-1.57%	IDR 128.00	IDR 131.00	IDR 122.00	2.90M
2026-07-17	IDR 127.00	+1.60%	IDR 125.00	IDR 133.00	IDR 121.00	6.17M
2026-07-16	IDR 125.00	-0.79%	IDR 125.00	IDR 125.00	IDR 121.00	1.29M
2026-07-15	IDR 126.00	+8.62%	IDR 118.00	IDR 138.00	IDR 114.00	13.97M
2026-07-14	IDR 116.00	-0.85%	IDR 116.00	IDR 120.00	IDR 112.00	1.32M
2026-07-13	IDR 117.00	+0.86%	IDR 117.00	IDR 118.00	IDR 115.00	789.00K
2026-07-10	IDR 116.00	-0.85%	IDR 117.00	IDR 119.00	IDR 116.00	437.10K
2026-07-09	IDR 117.00	-1.68%	IDR 118.00	IDR 118.00	IDR 116.00	621.80K
2026-07-08	IDR 119.00	-0.83%	IDR 122.00	IDR 122.00	IDR 115.00	1.53M
2026-07-07	IDR 120.00	0.00%	IDR 120.00	IDR 127.00	IDR 118.00	1.42M
2026-07-06	IDR 120.00	-0.83%	IDR 125.00	IDR 125.00	IDR 117.00	1.10M
2026-07-03	IDR 121.00	+2.54%	IDR 120.00	IDR 134.00	IDR 117.00	5.68M
2026-07-02	IDR 118.00	+0.85%	IDR 117.00	IDR 121.00	IDR 115.00	1.16M
2026-07-01	IDR 117.00	+5.41%	IDR 111.00	IDR 126.00	IDR 110.00	3.79M
2026-06-30	IDR 111.00	-13.28%	IDR 128.00	IDR 128.00	IDR 110.00	4.44M
2026-06-29	IDR 128.00	-2.29%	IDR 131.00	IDR 134.00	IDR 125.00	1.69M
2026-06-26	IDR 131.00	-5.07%	IDR 138.00	IDR 139.00	IDR 129.00	2.73M
2026-06-25	IDR 138.00	-0.72%	IDR 139.00	IDR 152.00	IDR 126.00	9.10M
2026-06-24	IDR 139.00	-8.55%	IDR 155.00	IDR 158.00	IDR 135.00	7.38M
2026-06-23	IDR 152.00	+9.35%	IDR 141.00	IDR 174.00	IDR 129.00	41.07M
2026-06-22	IDR 139.00	-4.14%	IDR 149.00	IDR 173.00	IDR 135.00	20.42M
2026-06-19	IDR 145.00	+25.00%	IDR 119.00	IDR 155.00	IDR 118.00	46.84M
2026-06-18	IDR 116.00	-14.07%	IDR 142.00	IDR 176.00	IDR 115.00	65.26M
2026-06-17	IDR 135.00	+35.00%	IDR 108.00	IDR 135.00	IDR 99.00	10.96M
2026-06-15	IDR 100.00	-9.09%	IDR 110.00	IDR 110.00	IDR 96.00	1.52M
2026-06-12	IDR 110.00	+18.28%	IDR 93.00	IDR 110.00	IDR 93.00	385.90K
2026-06-11	IDR 93.00	+1.09%	IDR 98.00	IDR 98.00	IDR 88.00	580.20K
2026-06-10	IDR 92.00	0.00%	IDR 92.00	IDR 97.00	IDR 87.00	910.20K
2026-06-09	IDR 92.00	+17.95%	IDR 88.00	IDR 105.00	IDR 83.00	2.30M
2026-06-08	IDR 78.00	-13.33%	IDR 91.00	IDR 95.00	IDR 78.00	1.27M
2026-06-05	IDR 90.00	-14.29%	IDR 106.00	IDR 110.00	IDR 90.00	4.17M
2026-06-04	IDR 105.00	-14.63%	IDR 122.00	IDR 122.00	IDR 105.00	1.85M
2026-06-03	IDR 123.00	+0.82%	IDR 122.00	IDR 123.00	IDR 115.00	162.80K
2026-06-02	IDR 122.00	+5.17%	IDR 119.00	IDR 123.00	IDR 116.00	141.20K
2026-05-29	IDR 116.00	-1.69%	IDR 118.00	IDR 126.00	IDR 113.00	449.30K
2026-05-28	IDR 118.00	0.00%	IDR 118.00	IDR 118.00	IDR 118.00	0
2026-05-27	IDR 118.00	0.00%	IDR 118.00	IDR 118.00	IDR 118.00	0
2026-05-26	IDR 118.00	0.00%	IDR 120.00	IDR 144.00	IDR 116.00	3.24M