PT Bank Pembangunan Daerah Jawa Timur Tbk (IDX:BJTM)
Indonesia · Delayed Price · Currency is IDR 540.00
+5.00 (0.93%)
Oct 31, 2025, 2:34 PM WIB
IDX:BJTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | 0.93% | 6,283,800 |
| Oct 30, 2025 | 535.00 | 555.00 | 535.00 | 540.00 | 540.00 | 1.89% | 24,620,500 |
| Oct 29, 2025 | 520.00 | 535.00 | 520.00 | 530.00 | 530.00 | 1.92% | 15,366,200 |
| Oct 28, 2025 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | -0.95% | 4,782,400 |
| Oct 27, 2025 | 520.00 | 530.00 | 515.00 | 525.00 | 525.00 | 0.96% | 16,075,000 |
| Oct 24, 2025 | 515.00 | 525.00 | 515.00 | 520.00 | 520.00 | 0.97% | 14,965,300 |
| Oct 23, 2025 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | -0.96% | 3,234,600 |
| Oct 22, 2025 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 0.97% | 5,018,300 |
| Oct 21, 2025 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | - | 10,176,900 |
| Oct 20, 2025 | 505.00 | 515.00 | 505.00 | 515.00 | 515.00 | 1.98% | 17,301,400 |
| Oct 17, 2025 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 12,802,200 |
| Oct 16, 2025 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 5,258,100 |
| Oct 15, 2025 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 7,310,800 |
| Oct 14, 2025 | 510.00 | 515.00 | 500.00 | 505.00 | 505.00 | -0.98% | 14,123,000 |
| Oct 13, 2025 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | -1.92% | 12,564,700 |
| Oct 10, 2025 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | - | 7,540,800 |
| Oct 9, 2025 | 510.00 | 525.00 | 505.00 | 520.00 | 520.00 | 2.97% | 17,882,400 |
| Oct 8, 2025 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | - | 11,883,800 |
| Oct 7, 2025 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | -0.98% | 5,338,100 |
| Oct 6, 2025 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | - | 9,260,300 |
| Oct 3, 2025 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | -0.97% | 8,528,700 |
| Oct 2, 2025 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | 0.98% | 4,814,000 |
| Oct 1, 2025 | 510.00 | 515.00 | 510.00 | 510.00 | 510.00 | - | 7,347,700 |
| Sep 30, 2025 | 510.00 | 515.00 | 510.00 | 510.00 | 510.00 | - | 2,656,500 |
| Sep 29, 2025 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | - | 2,735,000 |
| Sep 26, 2025 | 510.00 | 515.00 | 510.00 | 510.00 | 510.00 | - | 2,058,100 |
| Sep 25, 2025 | 515.00 | 520.00 | 510.00 | 510.00 | 510.00 | -0.97% | 4,361,100 |
| Sep 24, 2025 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | -0.96% | 7,398,500 |
| Sep 23, 2025 | 510.00 | 520.00 | 505.00 | 520.00 | 520.00 | 0.97% | 10,061,100 |
| Sep 22, 2025 | 515.00 | 515.00 | 510.00 | 515.00 | 515.00 | - | 4,340,300 |
| Sep 19, 2025 | 510.00 | 515.00 | 505.00 | 515.00 | 515.00 | - | 10,323,900 |
| Sep 18, 2025 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | - | 3,263,800 |
| Sep 17, 2025 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | - | 10,010,600 |
| Sep 16, 2025 | 520.00 | 525.00 | 510.00 | 515.00 | 515.00 | -0.96% | 18,108,300 |
| Sep 15, 2025 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 3,659,700 |
| Sep 12, 2025 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 0.97% | 6,053,500 |
| Sep 11, 2025 | 510.00 | 520.00 | 510.00 | 515.00 | 515.00 | 0.98% | 6,319,500 |
| Sep 10, 2025 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 0.99% | 2,841,600 |
| Sep 9, 2025 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | -1.94% | 11,856,900 |
| Sep 8, 2025 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | - | 7,411,700 |
| Sep 4, 2025 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | 0.98% | 3,281,700 |
| Sep 3, 2025 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | -0.97% | 3,423,900 |
| Sep 2, 2025 | 510.00 | 520.00 | 510.00 | 515.00 | 515.00 | 0.98% | 5,013,800 |
| Sep 1, 2025 | 505.00 | 515.00 | 498.00 | 510.00 | 510.00 | -0.97% | 15,842,300 |
| Aug 29, 2025 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | -1.90% | 15,731,800 |
| Aug 28, 2025 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | - | 4,382,000 |
| 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 |