PT Bank JTrust Indonesia Tbk (IDX:BCIC)
Indonesia · Delayed Price · Currency is IDR 121.00
+3.00 (2.54%)
Jul 3, 2026, 4:02 PM WIB
IDX:BCIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 120.00 | 134.00 | 117.00 | 124.00 | - | 5.08% | 4,402,600 |
| Jul 2, 2026 | 117.00 | 121.00 | 115.00 | 118.00 | 118.00 | 0.85% | 1,163,300 |
| Jul 1, 2026 | 111.00 | 126.00 | 110.00 | 117.00 | 117.00 | 5.41% | 3,785,800 |
| Jun 30, 2026 | 128.00 | 128.00 | 110.00 | 111.00 | 111.00 | -13.28% | 4,436,100 |
| Jun 29, 2026 | 131.00 | 134.00 | 125.00 | 128.00 | 128.00 | -2.29% | 1,693,700 |
| Jun 26, 2026 | 138.00 | 139.00 | 129.00 | 131.00 | 131.00 | -5.07% | 2,733,000 |
| Jun 25, 2026 | 139.00 | 152.00 | 126.00 | 138.00 | 138.00 | -0.72% | 9,104,900 |
| Jun 24, 2026 | 155.00 | 158.00 | 135.00 | 139.00 | 139.00 | -8.55% | 7,375,400 |
| Jun 23, 2026 | 141.00 | 174.00 | 129.00 | 152.00 | 152.00 | 9.35% | 41,069,000 |
| Jun 22, 2026 | 149.00 | 173.00 | 135.00 | 139.00 | 139.00 | -4.14% | 20,415,900 |
| Jun 19, 2026 | 119.00 | 155.00 | 118.00 | 145.00 | 145.00 | 25.00% | 46,837,100 |
| Jun 18, 2026 | 142.00 | 176.00 | 115.00 | 116.00 | 116.00 | -14.07% | 65,260,400 |
| Jun 17, 2026 | 108.00 | 135.00 | 99.00 | 135.00 | 135.00 | 35.00% | 10,963,400 |
| Jun 15, 2026 | 110.00 | 110.00 | 96.00 | 100.00 | 100.00 | -9.09% | 1,518,600 |
| Jun 12, 2026 | 93.00 | 110.00 | 93.00 | 110.00 | 110.00 | 18.28% | 385,900 |
| Jun 11, 2026 | 98.00 | 98.00 | 88.00 | 93.00 | 93.00 | 1.09% | 580,200 |
| Jun 10, 2026 | 92.00 | 97.00 | 87.00 | 92.00 | 92.00 | - | 910,200 |
| Jun 9, 2026 | 88.00 | 105.00 | 83.00 | 92.00 | 92.00 | 17.95% | 2,295,500 |
| Jun 8, 2026 | 91.00 | 95.00 | 78.00 | 78.00 | 78.00 | -13.33% | 1,270,400 |
| Jun 5, 2026 | 106.00 | 110.00 | 90.00 | 90.00 | 90.00 | -14.29% | 4,170,000 |
| Jun 4, 2026 | 122.00 | 122.00 | 105.00 | 105.00 | 105.00 | -14.63% | 1,847,000 |
| Jun 3, 2026 | 122.00 | 123.00 | 115.00 | 123.00 | 123.00 | 0.82% | 162,800 |
| Jun 2, 2026 | 119.00 | 123.00 | 116.00 | 122.00 | 122.00 | 5.17% | 141,200 |
| May 29, 2026 | 118.00 | 126.00 | 113.00 | 116.00 | 116.00 | -1.69% | 458,000 |
| May 26, 2026 | 120.00 | 144.00 | 116.00 | 118.00 | 118.00 | - | 3,244,400 |
| May 25, 2026 | 115.00 | 120.00 | 114.00 | 118.00 | 118.00 | 2.61% | 143,200 |
| 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 |