PT Bank JTrust Indonesia Tbk (IDX:BCIC)
Indonesia · Delayed Price · Currency is IDR 157.00
-1.00 (-0.63%)
At close: Dec 30, 2025
IDX:BCIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 158.00 | 158.00 | 153.00 | 157.00 | - | -0.63% | 2,347,600 |
| Dec 29, 2025 | 157.00 | 164.00 | 155.00 | 158.00 | 158.00 | 1.28% | 2,908,400 |
| Dec 24, 2025 | 158.00 | 163.00 | 154.00 | 156.00 | 156.00 | -1.27% | 1,451,200 |
| Dec 23, 2025 | 160.00 | 161.00 | 156.00 | 158.00 | 158.00 | -1.25% | 972,900 |
| Dec 22, 2025 | 167.00 | 170.00 | 157.00 | 160.00 | 160.00 | -3.03% | 3,221,800 |
| Dec 19, 2025 | 164.00 | 175.00 | 156.00 | 165.00 | 165.00 | 1.85% | 11,590,700 |
| Dec 18, 2025 | 154.00 | 170.00 | 154.00 | 162.00 | 162.00 | 6.58% | 5,434,200 |
| Dec 17, 2025 | 165.00 | 166.00 | 150.00 | 152.00 | 152.00 | -3.18% | 1,454,800 |
| Dec 16, 2025 | 157.00 | 159.00 | 153.00 | 157.00 | 157.00 | 0.64% | 611,200 |
| Dec 15, 2025 | 154.00 | 167.00 | 151.00 | 156.00 | 156.00 | 1.30% | 1,703,600 |
| Dec 12, 2025 | 158.00 | 162.00 | 154.00 | 154.00 | 154.00 | -2.53% | 899,800 |
| Dec 11, 2025 | 163.00 | 163.00 | 150.00 | 158.00 | 158.00 | -3.07% | 2,900,400 |
| Dec 10, 2025 | 164.00 | 165.00 | 158.00 | 163.00 | 163.00 | -0.61% | 3,343,100 |
| Dec 9, 2025 | 163.00 | 173.00 | 154.00 | 164.00 | 164.00 | 1.23% | 2,629,400 |
| Dec 8, 2025 | 150.00 | 176.00 | 140.00 | 162.00 | 162.00 | 8.00% | 13,756,800 |
| Dec 5, 2025 | 156.00 | 156.00 | 147.00 | 150.00 | 150.00 | -3.23% | 1,115,500 |
| Dec 4, 2025 | 148.00 | 166.00 | 145.00 | 155.00 | 155.00 | 6.16% | 4,670,800 |
| Dec 3, 2025 | 150.00 | 151.00 | 144.00 | 146.00 | 146.00 | -2.67% | 2,045,200 |
| Dec 2, 2025 | 152.00 | 156.00 | 140.00 | 150.00 | 150.00 | -1.32% | 2,431,300 |
| Dec 1, 2025 | 161.00 | 162.00 | 146.00 | 152.00 | 152.00 | -5.00% | 2,297,100 |
| Nov 28, 2025 | 168.00 | 190.00 | 150.00 | 160.00 | 160.00 | -3.61% | 17,695,000 |
| Nov 27, 2025 | 150.00 | 166.00 | 150.00 | 166.00 | 166.00 | 9.93% | 1,247,700 |
| Nov 26, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | 1,047,600 |
| Nov 25, 2025 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | -0.66% | 1,067,400 |
| Nov 24, 2025 | 153.00 | 153.00 | 151.00 | 152.00 | 152.00 | -0.65% | 421,700 |
| Nov 21, 2025 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | - | 90,800 |
| Nov 20, 2025 | 153.00 | 153.00 | 151.00 | 153.00 | 153.00 | 1.32% | 58,500 |
| Nov 19, 2025 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | -0.66% | 142,700 |
| Nov 18, 2025 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | -0.65% | 193,900 |
| Nov 17, 2025 | 153.00 | 153.00 | 151.00 | 153.00 | 153.00 | - | 299,100 |
| Nov 14, 2025 | 155.00 | 155.00 | 152.00 | 153.00 | 153.00 | -1.29% | 333,300 |
| Nov 13, 2025 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | -1.27% | 777,700 |
| Nov 12, 2025 | 152.00 | 160.00 | 152.00 | 157.00 | 157.00 | 4.67% | 651,600 |
| Nov 11, 2025 | 181.00 | 181.00 | 150.00 | 150.00 | 150.00 | -9.09% | 3,765,600 |
| Nov 10, 2025 | 150.00 | 165.00 | 150.00 | 165.00 | 165.00 | 10.00% | 517,600 |
| Nov 7, 2025 | 147.00 | 150.00 | 145.00 | 150.00 | 150.00 | 3.45% | 244,900 |
| Nov 6, 2025 | 141.00 | 145.00 | 141.00 | 145.00 | 145.00 | 2.84% | 458,300 |
| Nov 5, 2025 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | - | 252,900 |
| Nov 4, 2025 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | -0.70% | 262,700 |
| Nov 3, 2025 | 141.00 | 143.00 | 141.00 | 142.00 | 142.00 | -4.05% | 2,296,900 |
| Oct 31, 2025 | 147.00 | 148.00 | 143.00 | 148.00 | 148.00 | - | 744,200 |
| Oct 30, 2025 | 143.00 | 148.00 | 143.00 | 148.00 | 148.00 | 4.23% | 389,900 |
| 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% | 482,200 |
| 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 |