PT Bank Pembangunan Daerah Jawa Timur Tbk (IDX:BJTM)
Indonesia · Delayed Price · Currency is IDR 515.00
-10.00 (-1.90%)
Aug 29, 2025, 9:49 AM WIB
IDX:BJTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 520.00 | 525.00 | 520.00 | 520.00 | 520.00 | -0.95% | 1,653,200 |
| Aug 27, 2025 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | - | 6,644,100 |
| Aug 26, 2025 | 530.00 | 535.00 | 525.00 | 525.00 | 525.00 | -0.94% | 8,316,100 |
| Aug 25, 2025 | 520.00 | 535.00 | 520.00 | 530.00 | 530.00 | 1.92% | 19,836,100 |
| Aug 22, 2025 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 6,649,400 |
| Aug 21, 2025 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 6,070,000 |
| Aug 20, 2025 | 515.00 | 525.00 | 515.00 | 520.00 | 520.00 | 0.97% | 9,507,100 |
| Aug 19, 2025 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | - | 7,976,100 |
| Aug 15, 2025 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | - | 6,534,900 |
| Aug 14, 2025 | 515.00 | 520.00 | 515.00 | 515.00 | 515.00 | - | 6,451,600 |
| Aug 13, 2025 | 520.00 | 525.00 | 515.00 | 515.00 | 515.00 | -0.96% | 17,314,500 |
| Aug 12, 2025 | 510.00 | 525.00 | 510.00 | 520.00 | 520.00 | 1.96% | 23,755,500 |
| Aug 11, 2025 | 505.00 | 515.00 | 505.00 | 510.00 | 510.00 | 0.99% | 11,090,800 |
| Aug 8, 2025 | 505.00 | 510.00 | 505.00 | 505.00 | 505.00 | -0.98% | 3,967,000 |
| Aug 7, 2025 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | -0.97% | 3,948,200 |
| Aug 6, 2025 | 515.00 | 515.00 | 510.00 | 515.00 | 515.00 | - | 5,840,000 |
| Aug 5, 2025 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | 0.98% | 4,651,200 |
| Aug 4, 2025 | 515.00 | 520.00 | 510.00 | 510.00 | 510.00 | -0.97% | 15,354,600 |
| 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 |