PT Bank JTrust Indonesia Tbk (IDX:BCIC)
Indonesia · Delayed Price · Currency is IDR 153.00
-2.00 (-1.29%)
At close: Feb 27, 2026
IDX:BCIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 155.00 | 155.00 | 151.00 | 153.00 | 153.00 | -1.29% | 321,300 |
| Feb 26, 2026 | 156.00 | 158.00 | 152.00 | 155.00 | 155.00 | -0.64% | 768,500 |
| Feb 25, 2026 | 159.00 | 169.00 | 152.00 | 156.00 | 156.00 | -1.89% | 1,165,100 |
| Feb 24, 2026 | 158.00 | 167.00 | 155.00 | 159.00 | 159.00 | 0.63% | 4,285,600 |
| Feb 23, 2026 | 154.00 | 158.00 | 153.00 | 158.00 | 158.00 | 1.94% | 732,200 |
| Feb 20, 2026 | 154.00 | 156.00 | 153.00 | 155.00 | 155.00 | 0.65% | 203,800 |
| Feb 19, 2026 | 155.00 | 156.00 | 152.00 | 154.00 | 154.00 | - | 415,300 |
| Feb 18, 2026 | 154.00 | 156.00 | 149.00 | 154.00 | 154.00 | - | 601,800 |
| Feb 13, 2026 | 156.00 | 159.00 | 151.00 | 154.00 | 154.00 | -1.28% | 353,700 |
| Feb 12, 2026 | 155.00 | 162.00 | 154.00 | 156.00 | 156.00 | 0.65% | 471,800 |
| Feb 11, 2026 | 155.00 | 156.00 | 152.00 | 155.00 | 155.00 | 1.31% | 726,500 |
| Feb 10, 2026 | 156.00 | 157.00 | 151.00 | 153.00 | 153.00 | -1.92% | 350,700 |
| Feb 9, 2026 | 156.00 | 159.00 | 148.00 | 156.00 | 156.00 | -0.64% | 1,058,900 |
| Feb 6, 2026 | 151.00 | 158.00 | 147.00 | 157.00 | 157.00 | 3.97% | 2,721,300 |
| Feb 5, 2026 | 155.00 | 155.00 | 148.00 | 151.00 | 151.00 | -1.31% | 1,164,600 |
| Feb 4, 2026 | 155.00 | 159.00 | 148.00 | 153.00 | 153.00 | 1.32% | 2,181,800 |
| Feb 3, 2026 | 149.00 | 157.00 | 145.00 | 151.00 | 151.00 | 3.42% | 1,539,800 |
| Feb 2, 2026 | 154.00 | 160.00 | 146.00 | 146.00 | 146.00 | -4.58% | 2,182,200 |
| Jan 30, 2026 | 156.00 | 164.00 | 152.00 | 153.00 | 153.00 | -4.97% | 2,901,900 |
| Jan 29, 2026 | 153.00 | 166.00 | 136.00 | 161.00 | 161.00 | 0.63% | 4,807,700 |
| Jan 28, 2026 | 178.00 | 178.00 | 155.00 | 160.00 | 160.00 | -11.11% | 4,540,900 |
| Jan 27, 2026 | 182.00 | 183.00 | 173.00 | 180.00 | 180.00 | -1.10% | 2,031,400 |
| Jan 26, 2026 | 188.00 | 199.00 | 180.00 | 182.00 | 182.00 | -3.19% | 3,678,700 |
| Jan 23, 2026 | 196.00 | 197.00 | 184.00 | 188.00 | 188.00 | -4.57% | 2,292,500 |
| Jan 22, 2026 | 200.00 | 200.00 | 180.00 | 197.00 | 197.00 | -1.01% | 6,323,800 |
| Jan 21, 2026 | 204.00 | 204.00 | 189.00 | 199.00 | 199.00 | -2.45% | 3,688,000 |
| Jan 20, 2026 | 206.00 | 210.00 | 202.00 | 204.00 | 204.00 | -0.97% | 1,708,000 |
| Jan 19, 2026 | 214.00 | 214.00 | 202.00 | 206.00 | 206.00 | -0.96% | 3,586,800 |
| Jan 15, 2026 | 212.00 | 214.00 | 202.00 | 208.00 | 208.00 | 0.97% | 4,241,700 |
| Jan 14, 2026 | 220.00 | 226.00 | 200.00 | 206.00 | 206.00 | -6.36% | 7,254,600 |
| Jan 13, 2026 | 224.00 | 230.00 | 200.00 | 220.00 | 220.00 | -0.90% | 19,770,500 |
| Jan 12, 2026 | 208.00 | 242.00 | 189.00 | 222.00 | 222.00 | 19.35% | 58,784,400 |
| Jan 9, 2026 | 194.00 | 194.00 | 175.00 | 186.00 | 186.00 | -5.10% | 15,835,100 |
| Jan 8, 2026 | 202.00 | 204.00 | 183.00 | 196.00 | 196.00 | -2.97% | 8,480,500 |
| Jan 7, 2026 | 191.00 | 220.00 | 189.00 | 202.00 | 202.00 | 11.60% | 28,487,500 |
| Jan 6, 2026 | 175.00 | 195.00 | 166.00 | 181.00 | 181.00 | 7.74% | 19,923,600 |
| Jan 5, 2026 | 159.00 | 172.00 | 157.00 | 168.00 | 168.00 | 5.66% | 6,779,800 |
| Jan 2, 2026 | 158.00 | 160.00 | 154.00 | 159.00 | 159.00 | 1.27% | 1,531,400 |
| Dec 30, 2025 | 158.00 | 158.00 | 153.00 | 157.00 | 157.00 | -0.63% | 2,335,200 |
| 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 |