PT Bank JTrust Indonesia Tbk (IDX:BCIC)
Indonesia · Delayed Price · Currency is IDR 135.00
-5.00 (-3.57%)
Sep 22, 2026, 3:20 PM WIB
IDX:BCIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 141.00 | 142.00 | 133.00 | 134.00 | - | -4.29% | 1,111,900 |
| Sep 21, 2026 | 135.00 | 142.00 | 135.00 | 140.00 | 140.00 | 3.70% | 2,129,600 |
| Sep 18, 2026 | 135.00 | 136.00 | 133.00 | 135.00 | 135.00 | 0.75% | 596,000 |
| Sep 17, 2026 | 138.00 | 139.00 | 134.00 | 134.00 | 134.00 | -2.90% | 526,400 |
| Sep 16, 2026 | 131.00 | 139.00 | 128.00 | 138.00 | 138.00 | 7.81% | 1,326,700 |
| Sep 15, 2026 | 132.00 | 132.00 | 128.00 | 128.00 | 128.00 | -3.03% | 212,500 |
| Sep 14, 2026 | 130.00 | 134.00 | 126.00 | 132.00 | 132.00 | 0.76% | 218,400 |
| Sep 11, 2026 | 130.00 | 131.00 | 128.00 | 131.00 | 131.00 | -0.76% | 479,600 |
| Sep 10, 2026 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 0.76% | 200,400 |
| Sep 9, 2026 | 132.00 | 137.00 | 125.00 | 131.00 | 131.00 | -2.24% | 1,048,000 |
| Sep 8, 2026 | 132.00 | 137.00 | 132.00 | 134.00 | 134.00 | -0.74% | 271,400 |
| Sep 7, 2026 | 139.00 | 141.00 | 130.00 | 135.00 | 135.00 | 0.75% | 920,300 |
| Sep 4, 2026 | 139.00 | 139.00 | 134.00 | 134.00 | 134.00 | -2.90% | 757,700 |
| Sep 3, 2026 | 140.00 | 140.00 | 134.00 | 138.00 | 138.00 | 1.47% | 943,100 |
| Sep 2, 2026 | 141.00 | 141.00 | 136.00 | 136.00 | 136.00 | -3.55% | 546,900 |
| Sep 1, 2026 | 137.00 | 141.00 | 135.00 | 141.00 | 141.00 | 2.92% | 1,730,400 |
| Aug 31, 2026 | 136.00 | 140.00 | 135.00 | 137.00 | 137.00 | 1.48% | 1,620,800 |
| Aug 28, 2026 | 128.00 | 151.00 | 127.00 | 135.00 | 135.00 | 5.47% | 10,881,800 |
| Aug 27, 2026 | 128.00 | 130.00 | 126.00 | 128.00 | 128.00 | - | 466,500 |
| Aug 26, 2026 | 130.00 | 131.00 | 126.00 | 128.00 | 128.00 | -1.54% | 1,348,000 |
| Aug 24, 2026 | 130.00 | 130.00 | 124.00 | 130.00 | 130.00 | - | 846,200 |
| Aug 21, 2026 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | - | 419,400 |
| Aug 20, 2026 | 130.00 | 131.00 | 127.00 | 130.00 | 130.00 | 0.78% | 730,400 |
| Aug 19, 2026 | 131.00 | 131.00 | 127.00 | 129.00 | 129.00 | -1.53% | 371,400 |
| Aug 18, 2026 | 128.00 | 136.00 | 127.00 | 131.00 | 131.00 | 2.34% | 846,500 |
| Aug 14, 2026 | 130.00 | 132.00 | 126.00 | 128.00 | 128.00 | -1.54% | 724,200 |
| Aug 13, 2026 | 135.00 | 144.00 | 128.00 | 130.00 | 130.00 | - | 4,664,600 |
| Aug 12, 2026 | 127.00 | 138.00 | 127.00 | 130.00 | 130.00 | 2.36% | 3,236,000 |
| Aug 11, 2026 | 129.00 | 133.00 | 125.00 | 127.00 | 127.00 | -1.55% | 883,100 |
| Aug 10, 2026 | 128.00 | 138.00 | 127.00 | 129.00 | 129.00 | 2.38% | 3,607,800 |
| Aug 7, 2026 | 129.00 | 129.00 | 125.00 | 126.00 | 126.00 | -0.79% | 523,400 |
| Aug 6, 2026 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | - | 774,000 |
| Aug 5, 2026 | 126.00 | 131.00 | 125.00 | 127.00 | 127.00 | - | 745,800 |
| Aug 4, 2026 | 125.00 | 128.00 | 125.00 | 127.00 | 127.00 | -0.78% | 1,795,300 |
| Aug 3, 2026 | 126.00 | 129.00 | 124.00 | 128.00 | 128.00 | 1.59% | 1,822,400 |
| Jul 31, 2026 | 126.00 | 127.00 | 124.00 | 126.00 | 126.00 | 0.80% | 849,900 |
| Jul 30, 2026 | 128.00 | 130.00 | 123.00 | 125.00 | 125.00 | - | 2,516,300 |
| Jul 29, 2026 | 132.00 | 132.00 | 124.00 | 125.00 | 125.00 | -2.34% | 1,592,100 |
| Jul 28, 2026 | 126.00 | 143.00 | 122.00 | 128.00 | 128.00 | 2.40% | 17,134,100 |
| Jul 27, 2026 | 129.00 | 130.00 | 122.00 | 125.00 | 125.00 | -1.57% | 3,593,700 |
| Jul 24, 2026 | 122.00 | 150.00 | 118.00 | 127.00 | 127.00 | 4.10% | 51,177,800 |
| Jul 23, 2026 | 124.00 | 127.00 | 121.00 | 122.00 | 122.00 | -1.61% | 1,698,400 |
| Jul 22, 2026 | 125.00 | 127.00 | 116.00 | 124.00 | 124.00 | - | 2,925,400 |
| Jul 21, 2026 | 126.00 | 127.00 | 121.00 | 124.00 | 124.00 | -0.80% | 1,657,000 |
| Jul 20, 2026 | 128.00 | 131.00 | 122.00 | 125.00 | 125.00 | -1.57% | 2,903,600 |
| Jul 17, 2026 | 125.00 | 133.00 | 121.00 | 127.00 | 127.00 | 1.60% | 6,172,200 |
| Jul 16, 2026 | 125.00 | 125.00 | 121.00 | 125.00 | 125.00 | -0.79% | 1,290,700 |
| Jul 15, 2026 | 118.00 | 138.00 | 114.00 | 126.00 | 126.00 | 8.62% | 13,966,500 |
| Jul 14, 2026 | 116.00 | 120.00 | 112.00 | 116.00 | 116.00 | -0.85% | 1,321,000 |
| Jul 13, 2026 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | 0.86% | 789,000 |