PT Bank JTrust Indonesia Tbk (IDX:BCIC)
Indonesia · Delayed Price · Currency is IDR 148.00
0.00 (0.00%)
Oct 31, 2025, 11:25 AM WIB
IDX:BCIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 143.00 | 148.00 | 143.00 | 148.00 | 148.00 | 4.23% | 193,900 |
| Oct 29, 2025 | 151.00 | 152.00 | 142.00 | 142.00 | 142.00 | -5.96% | 675,800 |
| Oct 28, 2025 | 148.00 | 152.00 | 148.00 | 151.00 | 151.00 | -0.66% | 492,800 |
| Oct 27, 2025 | 152.00 | 154.00 | 152.00 | 152.00 | 152.00 | -3.80% | 209,600 |
| Oct 24, 2025 | 162.00 | 162.00 | 150.00 | 158.00 | 158.00 | -2.47% | 496,700 |
| Oct 23, 2025 | 163.00 | 163.00 | 162.00 | 162.00 | 162.00 | -0.61% | 109,500 |
| Oct 22, 2025 | 152.00 | 164.00 | 152.00 | 163.00 | 163.00 | 7.95% | 955,200 |
| Oct 21, 2025 | 158.00 | 158.00 | 151.00 | 151.00 | 151.00 | - | 621,800 |
| Oct 20, 2025 | 164.00 | 164.00 | 150.00 | 151.00 | 151.00 | -8.48% | 1,544,900 |
| Oct 17, 2025 | 175.00 | 175.00 | 165.00 | 165.00 | 165.00 | 1.23% | 944,600 |
| Oct 16, 2025 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | -1.21% | 699,600 |
| Oct 15, 2025 | 155.00 | 165.00 | 150.00 | 165.00 | 165.00 | -0.60% | 5,239,600 |
| Oct 14, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -9.78% | 2,768,000 |
| Oct 13, 2025 | 224.00 | 224.00 | 184.00 | 184.00 | 184.00 | -9.80% | 22,881,000 |
| Oct 10, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 9.09% | 10,282,300 |
| Oct 9, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 10.00% | 12,366,200 |
| Oct 8, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Oct 7, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Oct 6, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Oct 3, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Oct 2, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Oct 1, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Sep 30, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Sep 29, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Sep 26, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Sep 25, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Sep 24, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Sep 23, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Sep 22, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Sep 19, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Sep 18, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Sep 17, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Sep 16, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Sep 15, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Sep 12, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Sep 11, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |