PT Bank JTrust Indonesia Tbk (IDX:BCIC)
Indonesia · Delayed Price · Currency is IDR 98.00
-2.00 (-2.00%)
Oct 30, 2026, 4:06 PM WIB
IDX:BCIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 100.00 | 102.00 | 93.00 | 98.00 | 98.00 | -2.00% | 1,460,400 |
| Oct 29, 2026 | 104.00 | 109.00 | 100.00 | 100.00 | 100.00 | -2.91% | 453,200 |
| Oct 28, 2026 | 107.00 | 107.00 | 102.00 | 103.00 | 103.00 | -4.63% | 447,600 |
| Oct 27, 2026 | 108.00 | 119.00 | 106.00 | 108.00 | 108.00 | - | 655,100 |
| Oct 26, 2026 | 110.00 | 113.00 | 108.00 | 108.00 | 108.00 | -1.82% | 190,600 |
| Oct 23, 2026 | 109.00 | 112.00 | 109.00 | 110.00 | 110.00 | -1.79% | 114,000 |
| Oct 22, 2026 | 115.00 | 119.00 | 105.00 | 112.00 | 112.00 | 1.82% | 552,200 |
| Oct 21, 2026 | 110.00 | 111.00 | 104.00 | 110.00 | 110.00 | 1.85% | 459,600 |
| Oct 20, 2026 | 99.00 | 113.00 | 98.00 | 108.00 | 108.00 | 12.50% | 432,400 |
| Oct 19, 2026 | 100.00 | 103.00 | 93.00 | 96.00 | 96.00 | -3.03% | 912,000 |
| Oct 16, 2026 | 112.00 | 115.00 | 99.00 | 99.00 | 99.00 | -14.66% | 831,600 |
| Oct 15, 2026 | 125.00 | 126.00 | 112.00 | 116.00 | 116.00 | -7.20% | 937,000 |
| Oct 14, 2026 | 127.00 | 127.00 | 123.00 | 125.00 | 125.00 | -2.34% | 252,300 |
| Oct 13, 2026 | 128.00 | 128.00 | 112.00 | 128.00 | 128.00 | -0.78% | 1,230,400 |
| Oct 12, 2026 | 128.00 | 130.00 | 126.00 | 129.00 | 129.00 | - | 119,700 |
| Oct 9, 2026 | 131.00 | 131.00 | 126.00 | 129.00 | 129.00 | 0.78% | 253,800 |
| Oct 8, 2026 | 129.00 | 131.00 | 127.00 | 128.00 | 128.00 | -1.54% | 289,200 |
| Oct 7, 2026 | 131.00 | 134.00 | 129.00 | 130.00 | 130.00 | -0.76% | 158,400 |
| Oct 6, 2026 | 131.00 | 135.00 | 129.00 | 131.00 | 131.00 | -1.50% | 294,000 |
| Oct 5, 2026 | 129.00 | 133.00 | 125.00 | 133.00 | 133.00 | 3.10% | 322,400 |
| Oct 2, 2026 | 129.00 | 129.00 | 119.00 | 129.00 | 129.00 | -0.77% | 1,438,100 |
| Oct 1, 2026 | 134.00 | 138.00 | 127.00 | 130.00 | 130.00 | -1.52% | 500,700 |
| Sep 30, 2026 | 133.00 | 137.00 | 128.00 | 132.00 | 132.00 | -0.75% | 906,000 |
| Sep 29, 2026 | 132.00 | 134.00 | 128.00 | 133.00 | 133.00 | 1.53% | 163,600 |
| Sep 28, 2026 | 132.00 | 136.00 | 131.00 | 131.00 | 131.00 | -0.76% | 279,000 |
| Sep 25, 2026 | 134.00 | 141.00 | 131.00 | 132.00 | 132.00 | -1.49% | 303,300 |
| Sep 24, 2026 | 140.00 | 140.00 | 133.00 | 134.00 | 134.00 | -2.90% | 653,500 |
| Sep 23, 2026 | 135.00 | 140.00 | 133.00 | 138.00 | 138.00 | 2.22% | 375,500 |
| Sep 22, 2026 | 141.00 | 142.00 | 133.00 | 135.00 | 135.00 | -3.57% | 1,390,000 |
| 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 |