PT Bank Pembangunan Daerah Jawa Timur Tbk (IDX:BJTM)
Indonesia · Delayed Price · Currency is IDR 515.00
+5.00 (0.98%)
May 21, 2026, 4:14 PM WIB
IDX:BJTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 515.00 | 520.00 | 515.00 | 515.00 | - | 0.98% | 1,709,700 |
| May 20, 2026 | 515.00 | 520.00 | 510.00 | 510.00 | 510.00 | -0.97% | 11,051,500 |
| May 19, 2026 | 525.00 | 525.00 | 510.00 | 515.00 | 515.00 | -11.21% | 37,741,100 |
| May 18, 2026 | 590.00 | 590.00 | 575.00 | 580.00 | 580.00 | -0.85% | 56,594,600 |
| May 13, 2026 | 590.00 | 590.00 | 580.00 | 585.00 | 585.00 | -0.85% | 28,325,200 |
| May 12, 2026 | 595.00 | 600.00 | 580.00 | 590.00 | 590.00 | -0.84% | 30,086,800 |
| May 11, 2026 | 605.00 | 605.00 | 590.00 | 595.00 | 595.00 | -1.65% | 20,030,100 |
| May 8, 2026 | 600.00 | 605.00 | 595.00 | 605.00 | 605.00 | 1.68% | 21,704,200 |
| May 7, 2026 | 590.00 | 600.00 | 585.00 | 595.00 | 595.00 | 0.85% | 25,587,000 |
| May 6, 2026 | 590.00 | 595.00 | 580.00 | 590.00 | 590.00 | - | 20,300,900 |
| May 5, 2026 | 585.00 | 590.00 | 580.00 | 590.00 | 590.00 | 0.85% | 6,663,000 |
| May 4, 2026 | 580.00 | 590.00 | 580.00 | 585.00 | 585.00 | 0.86% | 14,514,900 |
| Apr 30, 2026 | 585.00 | 585.00 | 575.00 | 580.00 | 580.00 | - | 8,692,100 |
| Apr 29, 2026 | 575.00 | 585.00 | 575.00 | 580.00 | 580.00 | 0.87% | 5,924,200 |
| Apr 28, 2026 | 575.00 | 580.00 | 575.00 | 575.00 | 575.00 | - | 3,633,300 |
| Apr 27, 2026 | 580.00 | 580.00 | 570.00 | 575.00 | 575.00 | -0.86% | 8,110,300 |
| Apr 24, 2026 | 590.00 | 595.00 | 580.00 | 580.00 | 580.00 | -2.52% | 13,309,600 |
| Apr 23, 2026 | 600.00 | 600.00 | 590.00 | 595.00 | 595.00 | -0.83% | 7,772,000 |
| Apr 22, 2026 | 595.00 | 605.00 | 590.00 | 600.00 | 600.00 | 0.84% | 18,280,100 |
| Apr 21, 2026 | 580.00 | 595.00 | 580.00 | 595.00 | 595.00 | 2.59% | 12,165,300 |
| Apr 20, 2026 | 585.00 | 590.00 | 580.00 | 580.00 | 580.00 | -0.85% | 7,441,000 |
| Apr 17, 2026 | 585.00 | 590.00 | 585.00 | 585.00 | 585.00 | -0.85% | 3,157,700 |
| Apr 16, 2026 | 590.00 | 590.00 | 585.00 | 590.00 | 590.00 | 0.85% | 6,733,200 |
| Apr 15, 2026 | 590.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 5,561,900 |
| Apr 14, 2026 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 0.86% | 6,911,700 |
| Apr 13, 2026 | 575.00 | 585.00 | 570.00 | 580.00 | 580.00 | 0.87% | 7,313,900 |
| Apr 10, 2026 | 575.00 | 580.00 | 575.00 | 575.00 | 575.00 | - | 3,378,900 |
| Apr 9, 2026 | 580.00 | 580.00 | 570.00 | 575.00 | 575.00 | -0.86% | 11,058,400 |
| Apr 8, 2026 | 570.00 | 585.00 | 570.00 | 580.00 | 580.00 | 2.65% | 14,928,200 |
| Apr 7, 2026 | 570.00 | 575.00 | 565.00 | 565.00 | 565.00 | -0.88% | 6,035,800 |
| Apr 6, 2026 | 570.00 | 575.00 | 565.00 | 570.00 | 570.00 | - | 4,070,600 |
| Apr 2, 2026 | 570.00 | 575.00 | 565.00 | 570.00 | 570.00 | - | 6,010,500 |
| Apr 1, 2026 | 575.00 | 580.00 | 570.00 | 570.00 | 570.00 | - | 6,902,800 |
| Mar 31, 2026 | 570.00 | 580.00 | 570.00 | 570.00 | 570.00 | 1.79% | 12,808,500 |
| Mar 30, 2026 | 555.00 | 560.00 | 555.00 | 560.00 | 560.00 | 0.90% | 4,656,800 |
| Mar 27, 2026 | 565.00 | 565.00 | 555.00 | 555.00 | 555.00 | -1.77% | 9,439,200 |
| Mar 26, 2026 | 570.00 | 570.00 | 560.00 | 565.00 | 565.00 | - | 3,484,700 |
| Mar 25, 2026 | 555.00 | 570.00 | 555.00 | 565.00 | 565.00 | 0.89% | 8,139,400 |
| 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 |