PT Bank Pembangunan Daerah Jawa Timur Tbk (IDX:BJTM)
Indonesia · Delayed Price · Currency is IDR 570.00
+5.00 (0.88%)
At close: Feb 4, 2026
IDX:BJTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 570.00 | 570.00 | 560.00 | 565.00 | - | - | 5,611,800 |
| 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 |
| Dec 30, 2025 | 535.00 | 545.00 | 535.00 | 540.00 | 540.00 | 0.93% | 11,332,600 |
| Dec 29, 2025 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | - | 5,383,800 |
| Dec 24, 2025 | 540.00 | 545.00 | 535.00 | 535.00 | 535.00 | -0.93% | 6,599,800 |
| Dec 23, 2025 | 540.00 | 545.00 | 540.00 | 540.00 | 540.00 | - | 2,744,900 |
| Dec 22, 2025 | 540.00 | 545.00 | 540.00 | 540.00 | 540.00 | - | 3,972,200 |
| Dec 19, 2025 | 540.00 | 545.00 | 535.00 | 540.00 | 540.00 | - | 16,101,100 |
| Dec 18, 2025 | 540.00 | 545.00 | 540.00 | 540.00 | 540.00 | - | 3,474,300 |
| Dec 17, 2025 | 540.00 | 545.00 | 535.00 | 540.00 | 540.00 | - | 3,805,800 |
| Dec 16, 2025 | 540.00 | 545.00 | 535.00 | 540.00 | 540.00 | - | 7,009,300 |
| Dec 15, 2025 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 0.93% | 10,497,600 |
| Dec 12, 2025 | 540.00 | 540.00 | 530.00 | 535.00 | 535.00 | - | 8,554,900 |
| Dec 11, 2025 | 545.00 | 545.00 | 535.00 | 535.00 | 535.00 | -1.83% | 14,655,000 |
| Dec 10, 2025 | 545.00 | 545.00 | 540.00 | 545.00 | 545.00 | - | 3,172,800 |
| Dec 9, 2025 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | - | 6,158,800 |
| Dec 8, 2025 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | - | 4,560,900 |
| Dec 5, 2025 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | - | 7,760,100 |
| Dec 4, 2025 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | 0.93% | 5,949,400 |
| Dec 3, 2025 | 540.00 | 545.00 | 540.00 | 540.00 | 540.00 | - | 4,621,000 |
| Dec 2, 2025 | 540.00 | 545.00 | 540.00 | 540.00 | 540.00 | - | 3,376,200 |
| Dec 1, 2025 | 545.00 | 545.00 | 540.00 | 540.00 | 540.00 | -0.92% | 3,945,600 |
| Nov 28, 2025 | 545.00 | 545.00 | 540.00 | 545.00 | 545.00 | - | 5,310,500 |
| Nov 27, 2025 | 550.00 | 550.00 | 540.00 | 545.00 | 545.00 | -0.91% | 7,231,200 |
| Nov 26, 2025 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | - | 4,180,600 |
| Nov 25, 2025 | 550.00 | 555.00 | 545.00 | 550.00 | 550.00 | - | 4,697,800 |
| Nov 24, 2025 | 545.00 | 560.00 | 540.00 | 550.00 | 550.00 | 0.92% | 14,077,000 |
| Nov 21, 2025 | 550.00 | 550.00 | 540.00 | 545.00 | 545.00 | - | 11,315,200 |
| Nov 20, 2025 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | - | 4,633,100 |