Price History - BCIC

Kembali ke Company
Ticker: BCIC
Company: PT Bank JTrust Indonesia Tbk.
Date Open High Low Close Volume Value
06-May-2025 170.00 170.00 170.00 170.00 0 0
05-May-2025 170.00 170.00 170.00 170.00 0 0
02-May-2025 170.00 170.00 170.00 170.00 0 0
30-Apr-2025 170.00 170.00 170.00 170.00 0 0
29-Apr-2025 170.00 170.00 170.00 170.00 0 0
28-Apr-2025 170.00 170.00 170.00 170.00 0 0
25-Apr-2025 170.00 170.00 170.00 170.00 0 0
24-Apr-2025 170.00 170.00 170.00 170.00 0 0
23-Apr-2025 170.00 170.00 170.00 170.00 0 0
22-Apr-2025 170.00 170.00 170.00 170.00 0 0
21-Apr-2025 170.00 170.00 170.00 170.00 0 0
17-Apr-2025 170.00 170.00 170.00 170.00 0 0
16-Apr-2025 170.00 170.00 170.00 170.00 0 0
15-Apr-2025 170.00 170.00 170.00 170.00 0 0
14-Apr-2025 170.00 170.00 170.00 170.00 0 0
11-Apr-2025 170.00 170.00 170.00 170.00 0 0
10-Apr-2025 170.00 170.00 170.00 170.00 0 0
09-Apr-2025 170.00 170.00 170.00 170.00 0 0
08-Apr-2025 170.00 170.00 170.00 170.00 0 0
27-Mar-2025 170.00 170.00 170.00 170.00 0 0
26-Mar-2025 170.00 170.00 170.00 170.00 0 0
25-Mar-2025 170.00 170.00 170.00 170.00 0 0
24-Mar-2025 170.00 170.00 170.00 170.00 0 0
21-Mar-2025 170.00 170.00 170.00 170.00 0 0
20-Mar-2025 170.00 170.00 170.00 170.00 0 0
19-Mar-2025 170.00 170.00 170.00 170.00 0 0
18-Mar-2025 170.00 170.00 170.00 170.00 0 0
17-Mar-2025 170.00 170.00 170.00 170.00 0 0
14-Mar-2025 170.00 170.00 170.00 170.00 0 0
13-Mar-2025 170.00 170.00 170.00 170.00 0 0
12-Mar-2025 170.00 170.00 170.00 170.00 0 0
11-Mar-2025 170.00 170.00 170.00 170.00 0 0
10-Mar-2025 170.00 170.00 170.00 170.00 0 0
07-Mar-2025 170.00 170.00 170.00 170.00 0 0
06-Mar-2025 170.00 170.00 170.00 170.00 0 0
05-Mar-2025 170.00 170.00 170.00 170.00 0 0
04-Mar-2025 170.00 170.00 170.00 170.00 0 0
03-Mar-2025 170.00 170.00 170.00 170.00 0 0
28-Feb-2025 170.00 170.00 170.00 170.00 0 0
27-Feb-2025 170.00 170.00 170.00 170.00 0 0
26-Feb-2025 170.00 170.00 170.00 170.00 0 0
25-Feb-2025 170.00 170.00 170.00 170.00 0 0
24-Feb-2025 170.00 170.00 170.00 170.00 0 0
21-Feb-2025 170.00 170.00 170.00 170.00 0 0
20-Feb-2025 170.00 170.00 170.00 170.00 0 0
19-Feb-2025 170.00 170.00 170.00 170.00 0 0
18-Feb-2025 170.00 170.00 170.00 170.00 0 0
17-Feb-2025 170.00 170.00 170.00 170.00 0 0
14-Feb-2025 170.00 170.00 170.00 170.00 0 0
13-Feb-2025 170.00 170.00 170.00 170.00 0 0
12-Feb-2025 170.00 170.00 170.00 170.00 0 0
11-Feb-2025 170.00 170.00 170.00 170.00 0 0
10-Feb-2025 170.00 170.00 170.00 170.00 0 0
07-Feb-2025 170.00 170.00 170.00 170.00 0 0
06-Feb-2025 170.00 170.00 170.00 170.00 0 0
05-Feb-2025 170.00 170.00 170.00 170.00 0 0
04-Feb-2025 170.00 170.00 170.00 170.00 0 0
03-Feb-2025 170.00 170.00 170.00 170.00 0 0
31-Jan-2025 170.00 170.00 170.00 170.00 0 0
30-Jan-2025 142.00 185.00 142.00 170.00 9,730,500 0
24-Jan-2025 147.00 151.00 142.00 142.00 325,800 0
23-Jan-2025 156.00 156.00 131.00 144.00 1,585,700 0
22-Jan-2025 154.00 158.00 150.00 156.00 565,800 0
21-Jan-2025 155.00 158.00 148.00 154.00 1,041,200 0
20-Jan-2025 156.00 157.00 154.00 155.00 459,100 0
17-Jan-2025 162.00 164.00 156.00 156.00 356,600 0
16-Jan-2025 155.00 163.00 155.00 162.00 1,351,200 0
15-Jan-2025 159.00 160.00 147.00 155.00 1,453,900 0
14-Jan-2025 162.00 162.00 158.00 158.00 730,800 0
13-Jan-2025 165.00 167.00 159.00 163.00 765,700 0
10-Jan-2025 162.00 165.00 159.00 164.00 499,100 0
09-Jan-2025 167.00 167.00 161.00 162.00 901,000 0
08-Jan-2025 170.00 170.00 166.00 167.00 207,500 0
07-Jan-2025 170.00 171.00 165.00 170.00 1,633,300 0
06-Jan-2025 178.00 178.00 169.00 169.00 858,500 0
03-Jan-2025 179.00 179.00 176.00 177.00 264,600 0
02-Jan-2025 180.00 182.00 177.00 178.00 736,300 0
30-Dec-2024 180.00 187.00 177.00 187.00 2,663,500 0
27-Dec-2024 180.00 181.00 174.00 180.00 1,912,300 0
24-Dec-2024 181.00 182.00 178.00 180.00 1,650,800 0
23-Dec-2024 174.00 185.00 173.00 184.00 6,514,500 0
20-Dec-2024 180.00 196.00 168.00 178.00 27,802,800 0
19-Dec-2024 195.00 195.00 184.00 184.00 3,514,900 0
18-Dec-2024 198.00 204.00 197.00 199.00 2,111,900 0
17-Dec-2024 202.00 204.00 198.00 198.00 4,195,400 0
16-Dec-2024 208.00 208.00 187.00 200.00 5,118,600 0
13-Dec-2024 222.00 224.00 197.00 206.00 17,576,800 0
12-Dec-2024 208.00 228.00 208.00 222.00 36,434,900 0
11-Dec-2024 212.00 214.00 206.00 208.00 3,053,800 0
10-Dec-2024 208.00 212.00 200.00 210.00 4,869,800 0
09-Dec-2024 200.00 214.00 199.00 206.00 5,779,800 0
06-Dec-2024 200.00 202.00 198.00 202.00 2,530,900 0
05-Dec-2024 200.00 206.00 199.00 200.00 1,889,000 0
04-Dec-2024 204.00 206.00 198.00 202.00 5,017,300 0
03-Dec-2024 200.00 206.00 196.00 204.00 6,894,200 0
02-Dec-2024 206.00 214.00 198.00 200.00 8,908,500 0
29-Nov-2024 200.00 210.00 197.00 206.00 21,679,700 0
28-Nov-2024 190.00 200.00 186.00 200.00 15,857,000 0
26-Nov-2024 188.00 197.00 187.00 190.00 8,568,400 0
25-Nov-2024 174.00 208.00 174.00 188.00 39,880,600 0