Price History - BCIC

Kembali ke Company
Ticker: BCIC
Company: PT Bank JTrust Indonesia Tbk.
Date Open High Low Close Volume Value
13-Oct-2021 164.00 164.00 155.00 156.00 3,746,200 0
12-Oct-2021 161.00 174.00 159.00 164.00 9,638,100 0
11-Oct-2021 169.00 169.00 159.00 161.00 3,886,800 0
08-Oct-2021 178.00 178.00 167.00 169.00 7,416,100 0
07-Oct-2021 185.00 197.00 177.00 178.00 9,090,000 0
06-Oct-2021 198.00 214.00 184.00 185.00 20,815,200 0
05-Oct-2021 226.00 226.00 194.00 197.00 15,016,600 0
04-Oct-2021 208.00 208.00 208.00 208.00 0 0
01-Oct-2021 208.00 208.00 208.00 208.00 0 0
30-Sep-2021 208.00 208.00 208.00 208.00 0 0
29-Sep-2021 208.00 208.00 208.00 208.00 0 0
28-Sep-2021 208.00 208.00 208.00 208.00 0 0
27-Sep-2021 208.00 208.00 208.00 208.00 0 0
24-Sep-2021 224.00 230.00 206.00 208.00 6,862,200 0
23-Sep-2021 232.00 246.00 216.00 218.00 12,725,600 0
22-Sep-2021 230.00 262.00 212.00 232.00 41,818,000 0
21-Sep-2021 222.00 222.00 222.00 222.00 0 0
20-Sep-2021 238.00 238.00 222.00 222.00 9,185,700 0
17-Sep-2021 254.00 258.00 238.00 238.00 15,973,900 0
16-Sep-2021 272.00 280.00 254.00 254.00 17,647,200 0
15-Sep-2021 292.00 330.00 272.00 272.00 17,046,000 0
14-Sep-2021 312.00 314.00 292.00 292.00 7,937,900 0
13-Sep-2021 336.00 336.00 312.00 312.00 6,028,400 0
10-Sep-2021 310.00 366.00 298.00 334.00 12,841,200 0
09-Sep-2021 320.00 348.00 310.00 310.00 4,326,000 0
08-Sep-2021 356.00 356.00 332.00 332.00 4,499,700 0
07-Sep-2021 378.00 400.00 356.00 356.00 6,121,700 0
06-Sep-2021 410.00 410.00 382.00 382.00 4,396,100 0
03-Sep-2021 440.00 440.00 410.00 410.00 4,336,200 0
02-Sep-2021 458.00 474.00 440.00 440.00 2,730,600 0
01-Sep-2021 480.00 480.00 454.00 458.00 4,877,000 0
31-Aug-2021 480.00 535.00 466.00 478.00 20,128,000 0
30-Aug-2021 424.00 476.00 398.00 462.00 10,763,200 0
27-Aug-2021 458.00 458.00 426.00 426.00 4,795,700 0
26-Aug-2021 490.00 490.00 456.00 456.00 5,514,300 0
25-Aug-2021 525.00 560.00 490.00 490.00 11,945,300 0
24-Aug-2021 560.00 670.00 525.00 525.00 6,866,200 0
23-Aug-2021 600.00 610.00 560.00 560.00 1,375,000 0
20-Aug-2021 630.00 640.00 600.00 600.00 2,148,800 0
19-Aug-2021 670.00 855.00 640.00 640.00 4,843,000 0
18-Aug-2021 685.00 695.00 685.00 685.00 94,000 0
16-Aug-2021 735.00 735.00 735.00 735.00 89,100 0
13-Aug-2021 785.00 785.00 785.00 785.00 261,200 0
12-Aug-2021 855.00 895.00 840.00 840.00 62,700 0
10-Aug-2021 1,000.00 1,205.00 900.00 900.00 1,812,500 0
09-Aug-2021 815.00 965.00 815.00 965.00 3,021,500 0
06-Aug-2021 660.00 775.00 660.00 775.00 4,503,400 0
05-Aug-2021 500.00 620.00 498.00 620.00 3,129,700 0
04-Aug-2021 470.00 630.00 470.00 498.00 2,627,300 0
03-Aug-2021 505.00 505.00 505.00 505.00 234,200 0
02-Aug-2021 540.00 610.00 540.00 540.00 471,500 0
30-Jul-2021 580.00 580.00 580.00 580.00 941,500 0
29-Jul-2021 620.00 670.00 620.00 620.00 201,800 0
28-Jul-2021 665.00 665.00 665.00 665.00 121,800 0
27-Jul-2021 710.00 710.00 710.00 710.00 88,200 0
26-Jul-2021 815.00 815.00 760.00 760.00 472,600 0
23-Jul-2021 900.00 1,090.00 815.00 815.00 4,701,200 0
22-Jul-2021 875.00 875.00 800.00 875.00 1,578,700 0
21-Jul-2021 700.00 700.00 700.00 700.00 0 0
19-Jul-2021 700.00 700.00 700.00 700.00 0 0
16-Jul-2021 700.00 700.00 700.00 700.00 0 0
15-Jul-2021 700.00 700.00 700.00 700.00 0 0
14-Jul-2021 700.00 700.00 700.00 700.00 0 0
13-Jul-2021 700.00 700.00 700.00 700.00 0 0
12-Jul-2021 700.00 700.00 700.00 700.00 0 0
09-Jul-2021 700.00 700.00 700.00 700.00 0 0
08-Jul-2021 700.00 700.00 700.00 700.00 0 0
07-Jul-2021 700.00 700.00 700.00 700.00 0 0
06-Jul-2021 700.00 700.00 700.00 700.00 0 0
05-Jul-2021 700.00 700.00 700.00 700.00 0 0
02-Jul-2021 700.00 700.00 700.00 700.00 0 0
01-Jul-2021 700.00 700.00 700.00 700.00 0 0
30-Jun-2021 700.00 700.00 700.00 700.00 0 0
29-Jun-2021 700.00 700.00 700.00 700.00 0 0
28-Jun-2021 700.00 700.00 700.00 700.00 0 0
25-Jun-2021 700.00 700.00 700.00 700.00 0 0
24-Jun-2021 700.00 700.00 700.00 700.00 0 0
23-Jun-2021 700.00 700.00 700.00 700.00 0 0
22-Jun-2021 700.00 700.00 700.00 700.00 0 0
21-Jun-2021 700.00 700.00 700.00 700.00 0 0