PT Bank Pembangunan Daerah Jawa Timur Tbk (IDX:BJTM)
Indonesia · Delayed Price · Currency is IDR 560.00
+5.00 (0.90%)
Mar 17, 2026, 4:13 PM WIB
IDX:BJTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 555.00 | 565.00 | 550.00 | 560.00 | 560.00 | 0.90% | 6,319,900 |
| Mar 16, 2026 | 550.00 | 560.00 | 545.00 | 555.00 | 555.00 | -0.89% | 19,967,200 |
| Mar 13, 2026 | 570.00 | 570.00 | 555.00 | 560.00 | 560.00 | -0.88% | 5,556,800 |
| Mar 12, 2026 | 565.00 | 570.00 | 560.00 | 565.00 | 565.00 | - | 4,491,800 |
| Mar 11, 2026 | 565.00 | 570.00 | 565.00 | 565.00 | 565.00 | - | 2,924,900 |
| Mar 10, 2026 | 560.00 | 570.00 | 560.00 | 565.00 | 565.00 | 1.80% | 7,188,700 |
| Mar 9, 2026 | 565.00 | 565.00 | 555.00 | 555.00 | 555.00 | -3.48% | 18,450,700 |
| Mar 6, 2026 | 570.00 | 575.00 | 565.00 | 575.00 | 575.00 | - | 11,582,800 |
| Mar 5, 2026 | 565.00 | 580.00 | 565.00 | 575.00 | 575.00 | 2.68% | 9,301,300 |
| Mar 4, 2026 | 580.00 | 580.00 | 560.00 | 560.00 | 560.00 | -3.45% | 22,423,900 |
| Mar 3, 2026 | 575.00 | 585.00 | 575.00 | 580.00 | 580.00 | 0.87% | 7,169,300 |
| Mar 2, 2026 | 580.00 | 585.00 | 570.00 | 575.00 | 575.00 | -2.54% | 24,359,000 |
| Feb 27, 2026 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | - | 6,857,100 |
| Feb 26, 2026 | 600.00 | 600.00 | 585.00 | 590.00 | 590.00 | -1.67% | 15,780,500 |
| Feb 25, 2026 | 600.00 | 605.00 | 590.00 | 600.00 | 600.00 | 0.84% | 19,227,300 |
| Feb 24, 2026 | 590.00 | 605.00 | 585.00 | 595.00 | 595.00 | 0.85% | 23,352,100 |
| Feb 23, 2026 | 585.00 | 590.00 | 580.00 | 590.00 | 590.00 | 0.85% | 11,982,000 |
| Feb 20, 2026 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | 1.74% | 14,584,000 |
| Feb 19, 2026 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | -0.86% | 4,536,400 |
| Feb 18, 2026 | 580.00 | 580.00 | 570.00 | 580.00 | 580.00 | - | 3,794,800 |
| Feb 13, 2026 | 580.00 | 580.00 | 570.00 | 580.00 | 580.00 | - | 9,359,100 |
| Feb 12, 2026 | 580.00 | 585.00 | 575.00 | 580.00 | 580.00 | - | 7,008,100 |
| Feb 11, 2026 | 570.00 | 580.00 | 570.00 | 580.00 | 580.00 | 1.75% | 16,717,100 |
| Feb 10, 2026 | 565.00 | 575.00 | 565.00 | 570.00 | 570.00 | - | 6,501,700 |
| Feb 9, 2026 | 570.00 | 570.00 | 565.00 | 570.00 | 570.00 | - | 11,413,900 |
| Feb 6, 2026 | 565.00 | 570.00 | 560.00 | 570.00 | 570.00 | - | 10,429,700 |
| Feb 5, 2026 | 570.00 | 575.00 | 565.00 | 570.00 | 570.00 | - | 13,160,500 |
| Feb 4, 2026 | 570.00 | 570.00 | 560.00 | 570.00 | 570.00 | 0.88% | 12,353,700 |
| Feb 3, 2026 | 550.00 | 565.00 | 550.00 | 565.00 | 565.00 | 1.80% | 15,487,800 |
| Feb 2, 2026 | 555.00 | 560.00 | 545.00 | 555.00 | 555.00 | - | 19,400,300 |
| Jan 30, 2026 | 550.00 | 555.00 | 545.00 | 555.00 | 555.00 | 1.83% | 8,034,500 |
| Jan 29, 2026 | 550.00 | 555.00 | 510.00 | 545.00 | 545.00 | -0.91% | 56,584,200 |
| Jan 28, 2026 | 555.00 | 560.00 | 540.00 | 550.00 | 550.00 | -1.79% | 30,054,900 |
| Jan 27, 2026 | 565.00 | 565.00 | 555.00 | 560.00 | 560.00 | -0.88% | 14,185,100 |
| Jan 26, 2026 | 570.00 | 575.00 | 555.00 | 565.00 | 565.00 | -0.88% | 12,494,000 |
| Jan 23, 2026 | 575.00 | 575.00 | 565.00 | 570.00 | 570.00 | - | 7,328,400 |
| Jan 22, 2026 | 570.00 | 575.00 | 565.00 | 570.00 | 570.00 | - | 6,527,500 |
| Jan 21, 2026 | 570.00 | 575.00 | 560.00 | 570.00 | 570.00 | - | 19,991,400 |
| Jan 20, 2026 | 575.00 | 580.00 | 570.00 | 570.00 | 570.00 | -0.87% | 9,665,800 |
| Jan 19, 2026 | 580.00 | 585.00 | 570.00 | 575.00 | 575.00 | -0.86% | 13,358,000 |
| Jan 15, 2026 | 565.00 | 585.00 | 560.00 | 580.00 | 580.00 | 2.65% | 32,541,000 |
| Jan 14, 2026 | 555.00 | 570.00 | 555.00 | 565.00 | 565.00 | 1.80% | 16,567,000 |
| Jan 13, 2026 | 555.00 | 565.00 | 555.00 | 555.00 | 555.00 | - | 7,953,300 |
| Jan 12, 2026 | 560.00 | 565.00 | 555.00 | 555.00 | 555.00 | -0.89% | 13,848,500 |
| Jan 9, 2026 | 555.00 | 560.00 | 555.00 | 560.00 | 560.00 | 0.90% | 5,400,900 |
| Jan 8, 2026 | 555.00 | 565.00 | 555.00 | 555.00 | 555.00 | - | 14,083,300 |
| Jan 7, 2026 | 550.00 | 560.00 | 545.00 | 555.00 | 555.00 | 0.91% | 20,995,200 |
| Jan 6, 2026 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | - | 10,433,300 |
| Jan 5, 2026 | 545.00 | 550.00 | 540.00 | 550.00 | 550.00 | 0.92% | 13,770,500 |
| Jan 2, 2026 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | 0.93% | 3,414,500 |