PT Bank JTrust Indonesia Tbk (IDX:BCIC)
Indonesia · Delayed Price · Currency is IDR 170.00
0.00 (0.00%)
Jan 30, 2025, 4:10 PM WIB
IDX:BCIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Feb 27, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Feb 26, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Feb 25, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Feb 24, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Feb 21, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Feb 20, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Feb 19, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Feb 18, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Feb 17, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Feb 14, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Feb 13, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Feb 12, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Feb 11, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Feb 10, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Feb 7, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Feb 6, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Feb 5, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Feb 4, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Feb 3, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Jan 31, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Jan 30, 2025 | 142.00 | 185.00 | 142.00 | 170.00 | 170.00 | 19.72% | 9,730,500 |
| Jan 24, 2025 | 147.00 | 151.00 | 142.00 | 142.00 | 142.00 | -1.39% | 325,800 |
| Jan 23, 2025 | 156.00 | 156.00 | 131.00 | 144.00 | 144.00 | -7.69% | 1,585,700 |
| Jan 22, 2025 | 154.00 | 158.00 | 150.00 | 156.00 | 156.00 | 1.30% | 565,800 |
| Jan 21, 2025 | 155.00 | 158.00 | 148.00 | 154.00 | 154.00 | -0.65% | 1,041,200 |
| Jan 20, 2025 | 156.00 | 157.00 | 154.00 | 155.00 | 155.00 | -0.64% | 459,100 |
| Jan 17, 2025 | 162.00 | 164.00 | 156.00 | 156.00 | 156.00 | -3.70% | 356,600 |
| Jan 16, 2025 | 155.00 | 163.00 | 155.00 | 162.00 | 162.00 | 4.52% | 1,351,200 |
| Jan 15, 2025 | 159.00 | 160.00 | 147.00 | 155.00 | 155.00 | -1.90% | 1,453,900 |
| Jan 14, 2025 | 162.00 | 162.00 | 158.00 | 158.00 | 158.00 | -3.07% | 730,800 |
| Jan 13, 2025 | 165.00 | 167.00 | 159.00 | 163.00 | 163.00 | -0.61% | 765,700 |
| Jan 10, 2025 | 162.00 | 165.00 | 159.00 | 164.00 | 164.00 | 1.23% | 499,100 |
| Jan 9, 2025 | 167.00 | 167.00 | 161.00 | 162.00 | 162.00 | -2.99% | 901,000 |
| Jan 8, 2025 | 170.00 | 170.00 | 166.00 | 167.00 | 167.00 | -1.76% | 207,500 |
| Jan 7, 2025 | 170.00 | 171.00 | 165.00 | 170.00 | 170.00 | 0.59% | 1,633,300 |
| Jan 6, 2025 | 178.00 | 178.00 | 169.00 | 169.00 | 169.00 | -4.52% | 858,500 |
| Jan 3, 2025 | 179.00 | 179.00 | 176.00 | 177.00 | 177.00 | -0.56% | 264,600 |
| Jan 2, 2025 | 180.00 | 182.00 | 177.00 | 178.00 | 178.00 | -4.81% | 736,300 |
| Dec 30, 2024 | 180.00 | 187.00 | 177.00 | 187.00 | 187.00 | 3.89% | 2,663,500 |
| Dec 27, 2024 | 180.00 | 181.00 | 174.00 | 180.00 | 180.00 | - | 1,912,300 |
| Dec 24, 2024 | 181.00 | 182.00 | 178.00 | 180.00 | 180.00 | -2.17% | 1,650,800 |
| Dec 23, 2024 | 174.00 | 185.00 | 173.00 | 184.00 | 184.00 | 3.37% | 6,514,500 |
| Dec 20, 2024 | 180.00 | 196.00 | 168.00 | 178.00 | 178.00 | -3.26% | 27,802,800 |
| Dec 19, 2024 | 195.00 | 195.00 | 184.00 | 184.00 | 184.00 | -7.54% | 3,514,900 |
| Dec 18, 2024 | 198.00 | 204.00 | 197.00 | 199.00 | 199.00 | 0.51% | 2,111,900 |
| Dec 17, 2024 | 202.00 | 204.00 | 198.00 | 198.00 | 198.00 | -1.00% | 4,195,400 |
| Dec 16, 2024 | 208.00 | 208.00 | 187.00 | 200.00 | 200.00 | -2.91% | 5,118,600 |
| Dec 13, 2024 | 222.00 | 224.00 | 197.00 | 206.00 | 206.00 | -7.21% | 17,576,800 |
| Dec 12, 2024 | 208.00 | 228.00 | 208.00 | 222.00 | 222.00 | 6.73% | 36,434,900 |