PT Bank Pembangunan Daerah Jawa Timur Tbk (IDX:BJTM)
Indonesia · Delayed Price · Currency is IDR 515.00
+10.00 (1.98%)
Aug 1, 2025, 4:13 PM WIB
IDX:BJTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 505.00 | 515.00 | 505.00 | 515.00 | 515.00 | 1.98% | 15,244,800 |
| Jul 31, 2025 | 510.00 | 525.00 | 505.00 | 505.00 | 505.00 | 1.81% | 27,264,500 |
| Jul 30, 2025 | 492.00 | 496.00 | 492.00 | 496.00 | 496.00 | 0.40% | 5,599,800 |
| Jul 29, 2025 | 496.00 | 498.00 | 494.00 | 494.00 | 494.00 | -0.40% | 3,800,400 |
| Jul 28, 2025 | 494.00 | 496.00 | 492.00 | 496.00 | 496.00 | 0.81% | 2,714,700 |
| Jul 25, 2025 | 496.00 | 496.00 | 492.00 | 492.00 | 492.00 | -0.81% | 5,161,400 |
| Jul 24, 2025 | 490.00 | 496.00 | 490.00 | 496.00 | 496.00 | 1.22% | 4,392,900 |
| Jul 23, 2025 | 492.00 | 494.00 | 490.00 | 490.00 | 490.00 | -0.41% | 3,862,700 |
| Jul 22, 2025 | 492.00 | 494.00 | 490.00 | 492.00 | 492.00 | - | 3,634,300 |
| Jul 21, 2025 | 492.00 | 498.00 | 490.00 | 492.00 | 492.00 | - | 5,578,600 |
| Jul 18, 2025 | 492.00 | 496.00 | 490.00 | 492.00 | 492.00 | - | 7,160,200 |
| Jul 17, 2025 | 492.00 | 494.00 | 488.00 | 492.00 | 492.00 | - | 4,276,100 |
| Jul 16, 2025 | 492.00 | 494.00 | 490.00 | 492.00 | 492.00 | 0.41% | 6,566,100 |
| Jul 15, 2025 | 488.00 | 492.00 | 486.00 | 490.00 | 490.00 | 0.41% | 5,824,300 |
| Jul 14, 2025 | 496.00 | 496.00 | 484.00 | 488.00 | 488.00 | -1.61% | 11,521,900 |
| Jul 11, 2025 | 490.00 | 498.00 | 490.00 | 496.00 | 496.00 | 1.64% | 5,743,200 |
| Jul 10, 2025 | 490.00 | 492.00 | 486.00 | 488.00 | 488.00 | - | 9,469,900 |
| Jul 9, 2025 | 488.00 | 490.00 | 486.00 | 488.00 | 488.00 | - | 4,657,000 |
| Jul 8, 2025 | 486.00 | 490.00 | 484.00 | 488.00 | 488.00 | 0.83% | 5,933,600 |
| Jul 7, 2025 | 484.00 | 488.00 | 482.00 | 484.00 | 484.00 | - | 6,820,000 |
| Jul 4, 2025 | 488.00 | 490.00 | 484.00 | 484.00 | 484.00 | -0.41% | 2,568,000 |
| Jul 3, 2025 | 486.00 | 490.00 | 484.00 | 486.00 | 486.00 | - | 5,864,800 |
| Jul 2, 2025 | 488.00 | 488.00 | 484.00 | 486.00 | 486.00 | - | 4,772,500 |
| Jul 1, 2025 | 500.00 | 500.00 | 486.00 | 486.00 | 486.00 | -2.80% | 12,772,900 |
| Jun 30, 2025 | 486.00 | 500.00 | 486.00 | 500.00 | 500.00 | 2.88% | 11,459,300 |
| Jun 26, 2025 | 480.00 | 492.00 | 480.00 | 486.00 | 486.00 | 2.10% | 15,703,800 |
| Jun 25, 2025 | 480.00 | 484.00 | 476.00 | 476.00 | 476.00 | -0.83% | 8,265,500 |
| Jun 24, 2025 | 474.00 | 484.00 | 474.00 | 480.00 | 480.00 | 1.69% | 6,821,000 |
| Jun 23, 2025 | 480.00 | 480.00 | 472.00 | 472.00 | 472.00 | -2.48% | 17,701,800 |
| Jun 20, 2025 | 486.00 | 486.00 | 480.00 | 484.00 | 484.00 | -0.41% | 11,419,100 |
| Jun 19, 2025 | 490.00 | 490.00 | 484.00 | 486.00 | 486.00 | -0.41% | 12,808,500 |
| Jun 18, 2025 | 490.00 | 490.00 | 486.00 | 488.00 | 488.00 | -0.41% | 6,137,200 |
| Jun 17, 2025 | 486.00 | 494.00 | 486.00 | 490.00 | 490.00 | 0.82% | 11,014,700 |
| Jun 16, 2025 | 490.00 | 494.00 | 486.00 | 486.00 | 486.00 | -0.82% | 15,567,300 |
| Jun 13, 2025 | 494.00 | 496.00 | 490.00 | 490.00 | 490.00 | -0.81% | 13,132,100 |
| Jun 12, 2025 | 498.00 | 500.00 | 492.00 | 494.00 | 494.00 | -0.80% | 18,683,200 |
| Jun 11, 2025 | 505.00 | 505.00 | 492.00 | 498.00 | 498.00 | -1.39% | 38,379,300 |
| Jun 10, 2025 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 1.00% | 17,947,900 |
| Jun 5, 2025 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | -1.96% | 15,288,800 |
| Jun 4, 2025 | 500.00 | 515.00 | 498.00 | 510.00 | 510.00 | -8.93% | 46,122,500 |
| Jun 3, 2025 | 565.00 | 565.00 | 560.00 | 560.00 | 505.29 | -0.88% | 59,823,300 |
| Jun 2, 2025 | 570.00 | 570.00 | 560.00 | 565.00 | 509.80 | - | 72,641,200 |
| May 28, 2025 | 565.00 | 570.00 | 560.00 | 565.00 | 509.80 | - | 25,589,300 |
| May 27, 2025 | 560.00 | 565.00 | 555.00 | 565.00 | 509.80 | 0.89% | 18,110,000 |
| May 26, 2025 | 570.00 | 570.00 | 555.00 | 560.00 | 505.29 | -0.88% | 24,193,500 |
| May 23, 2025 | 570.00 | 570.00 | 560.00 | 565.00 | 509.80 | - | 27,864,600 |
| May 22, 2025 | 565.00 | 575.00 | 555.00 | 565.00 | 509.80 | 0.89% | 43,608,900 |
| May 21, 2025 | 550.00 | 560.00 | 550.00 | 560.00 | 505.29 | 1.82% | 13,299,600 |
| May 20, 2025 | 560.00 | 560.00 | 550.00 | 550.00 | 496.27 | -1.79% | 14,686,800 |
| May 19, 2025 | 550.00 | 565.00 | 550.00 | 560.00 | 505.29 | 1.82% | 27,775,100 |