PT Bank JTrust Indonesia Tbk (IDX:BCIC)
Indonesia · Delayed Price · Currency is IDR 115.00
0.00 (0.00%)
May 22, 2026, 4:04 PM WIB
IDX:BCIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 113.00 | 115.00 | 105.00 | 115.00 | 115.00 | - | 270,200 |
| May 21, 2026 | 116.00 | 122.00 | 110.00 | 115.00 | 115.00 | -0.86% | 425,000 |
| May 20, 2026 | 120.00 | 126.00 | 114.00 | 116.00 | 116.00 | -4.92% | 424,700 |
| May 19, 2026 | 124.00 | 155.00 | 120.00 | 122.00 | 122.00 | 0.83% | 4,897,400 |
| May 18, 2026 | 126.00 | 126.00 | 121.00 | 121.00 | 121.00 | -3.97% | 242,600 |
| May 13, 2026 | 128.00 | 129.00 | 125.00 | 126.00 | 126.00 | 0.80% | 146,200 |
| May 12, 2026 | 131.00 | 131.00 | 124.00 | 125.00 | 125.00 | -2.34% | 224,000 |
| May 11, 2026 | 128.00 | 131.00 | 123.00 | 128.00 | 128.00 | 0.79% | 172,900 |
| May 8, 2026 | 128.00 | 130.00 | 127.00 | 127.00 | 127.00 | - | 110,200 |
| May 7, 2026 | 129.00 | 132.00 | 127.00 | 127.00 | 127.00 | -1.55% | 347,800 |
| May 6, 2026 | 129.00 | 132.00 | 128.00 | 129.00 | 129.00 | - | 169,100 |
| May 5, 2026 | 127.00 | 130.00 | 126.00 | 129.00 | 129.00 | 1.57% | 441,900 |
| May 4, 2026 | 128.00 | 129.00 | 123.00 | 127.00 | 127.00 | -0.78% | 586,900 |
| Apr 30, 2026 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | - | 187,400 |
| Apr 29, 2026 | 129.00 | 129.00 | 127.00 | 128.00 | 128.00 | - | 152,900 |
| Apr 28, 2026 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | -1.54% | 132,500 |
| Apr 27, 2026 | 123.00 | 133.00 | 123.00 | 130.00 | 130.00 | 5.69% | 554,100 |
| Apr 24, 2026 | 129.00 | 130.00 | 122.00 | 123.00 | 123.00 | -4.65% | 338,600 |
| Apr 23, 2026 | 131.00 | 132.00 | 128.00 | 129.00 | 129.00 | -1.53% | 203,000 |
| Apr 22, 2026 | 128.00 | 132.00 | 126.00 | 131.00 | 131.00 | 1.55% | 309,200 |
| Apr 21, 2026 | 126.00 | 129.00 | 125.00 | 129.00 | 129.00 | 0.78% | 364,000 |
| Apr 20, 2026 | 130.00 | 131.00 | 125.00 | 128.00 | 128.00 | -2.29% | 640,400 |
| Apr 17, 2026 | 127.00 | 140.00 | 127.00 | 131.00 | 131.00 | 3.15% | 632,700 |
| Apr 16, 2026 | 130.00 | 132.00 | 126.00 | 127.00 | 127.00 | -0.78% | 523,000 |
| Apr 15, 2026 | 127.00 | 130.00 | 126.00 | 128.00 | 128.00 | 0.79% | 538,600 |
| Apr 14, 2026 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | -0.78% | 249,000 |
| Apr 13, 2026 | 125.00 | 130.00 | 124.00 | 128.00 | 128.00 | 2.40% | 402,300 |
| Apr 10, 2026 | 127.00 | 127.00 | 123.00 | 125.00 | 125.00 | 0.81% | 391,600 |
| Apr 9, 2026 | 126.00 | 129.00 | 124.00 | 124.00 | 124.00 | -1.59% | 169,700 |
| Apr 8, 2026 | 125.00 | 129.00 | 122.00 | 126.00 | 126.00 | 0.80% | 235,700 |
| Apr 7, 2026 | 126.00 | 132.00 | 122.00 | 125.00 | 125.00 | -0.79% | 483,700 |
| Apr 6, 2026 | 128.00 | 129.00 | 122.00 | 126.00 | 126.00 | -1.56% | 525,000 |
| Apr 2, 2026 | 124.00 | 128.00 | 123.00 | 128.00 | 128.00 | -0.78% | 494,400 |
| Apr 1, 2026 | 129.00 | 145.00 | 121.00 | 129.00 | 129.00 | -0.77% | 3,829,800 |
| Mar 31, 2026 | 129.00 | 131.00 | 126.00 | 130.00 | 130.00 | -0.76% | 177,500 |
| Mar 30, 2026 | 132.00 | 132.00 | 120.00 | 131.00 | 131.00 | - | 1,216,300 |
| Mar 27, 2026 | 129.00 | 131.00 | 121.00 | 131.00 | 131.00 | 2.34% | 258,100 |
| Mar 26, 2026 | 124.00 | 130.00 | 123.00 | 128.00 | 128.00 | 4.07% | 253,900 |
| Mar 25, 2026 | 120.00 | 130.00 | 119.00 | 123.00 | 123.00 | - | 289,700 |
| Mar 17, 2026 | 122.00 | 127.00 | 121.00 | 123.00 | 123.00 | -1.60% | 219,500 |
| Mar 16, 2026 | 126.00 | 126.00 | 113.00 | 125.00 | 125.00 | -0.79% | 253,800 |
| Mar 13, 2026 | 127.00 | 135.00 | 119.00 | 126.00 | 126.00 | -5.97% | 1,497,000 |
| Mar 12, 2026 | 135.00 | 138.00 | 120.00 | 134.00 | 134.00 | -0.74% | 1,791,900 |
| Mar 11, 2026 | 136.00 | 139.00 | 134.00 | 135.00 | 135.00 | -0.74% | 302,800 |
| Mar 10, 2026 | 134.00 | 137.00 | 127.00 | 136.00 | 136.00 | 2.26% | 1,219,300 |
| Mar 9, 2026 | 148.00 | 148.00 | 126.00 | 133.00 | 133.00 | -10.14% | 2,078,200 |
| Mar 6, 2026 | 147.00 | 151.00 | 140.00 | 148.00 | 148.00 | 1.37% | 471,600 |
| Mar 5, 2026 | 141.00 | 151.00 | 141.00 | 146.00 | 146.00 | 4.29% | 386,600 |
| Mar 4, 2026 | 151.00 | 151.00 | 138.00 | 140.00 | 140.00 | -6.67% | 1,675,100 |
| Mar 3, 2026 | 151.00 | 151.00 | 146.00 | 150.00 | 150.00 | - | 599,400 |