Price History - BCIC

Kembali ke Company
Ticker: BCIC
Company: PT Bank JTrust Indonesia Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 129.00 139.00 129.00 136.00 3,012,400 0
25-Aug-2023 130.00 134.00 126.00 128.00 2,615,800 0
24-Aug-2023 134.00 137.00 130.00 130.00 3,498,900 0
23-Aug-2023 138.00 140.00 134.00 134.00 2,243,900 0
22-Aug-2023 133.00 143.00 133.00 138.00 4,202,600 0
21-Aug-2023 138.00 138.00 132.00 133.00 4,306,300 0
18-Aug-2023 138.00 142.00 130.00 138.00 3,747,100 0
16-Aug-2023 134.00 140.00 131.00 138.00 4,337,800 0
15-Aug-2023 147.00 147.00 134.00 134.00 7,108,800 0
14-Aug-2023 149.00 153.00 141.00 143.00 9,104,200 0
11-Aug-2023 143.00 164.00 143.00 148.00 25,154,700 0
10-Aug-2023 162.00 162.00 142.00 142.00 16,514,700 0
09-Aug-2023 144.00 173.00 143.00 162.00 68,790,500 0
08-Aug-2023 119.00 149.00 117.00 143.00 44,784,800 0
07-Aug-2023 113.00 117.00 112.00 116.00 2,328,000 0
04-Aug-2023 112.00 114.00 111.00 112.00 457,300 0
03-Aug-2023 112.00 115.00 112.00 113.00 741,800 0
02-Aug-2023 112.00 115.00 111.00 112.00 550,100 0
01-Aug-2023 113.00 116.00 112.00 112.00 1,915,500 0
31-Jul-2023 112.00 114.00 111.00 112.00 1,555,800 0
28-Jul-2023 115.00 115.00 108.00 112.00 1,803,600 0
27-Jul-2023 118.00 119.00 115.00 115.00 975,500 0
26-Jul-2023 115.00 117.00 115.00 117.00 1,588,100 0
25-Jul-2023 113.00 116.00 113.00 115.00 832,400 0
24-Jul-2023 114.00 116.00 113.00 113.00 1,630,300 0
21-Jul-2023 111.00 114.00 111.00 113.00 501,800 0
20-Jul-2023 114.00 115.00 111.00 111.00 1,610,000 0
18-Jul-2023 113.00 115.00 110.00 112.00 632,900 0
17-Jul-2023 111.00 115.00 111.00 112.00 1,567,200 0
14-Jul-2023 114.00 118.00 110.00 110.00 3,577,400 0
13-Jul-2023 116.00 124.00 115.00 116.00 7,212,700 0
12-Jul-2023 118.00 118.00 113.00 116.00 2,900,900 0
11-Jul-2023 109.00 116.00 106.00 112.00 3,833,900 0
10-Jul-2023 109.00 113.00 109.00 109.00 1,664,900 0
07-Jul-2023 110.00 113.00 108.00 109.00 2,946,700 0
06-Jul-2023 105.00 110.00 104.00 108.00 2,136,200 0
05-Jul-2023 107.00 108.00 104.00 105.00 854,500 0
04-Jul-2023 106.00 109.00 104.00 107.00 1,547,400 0
03-Jul-2023 106.00 106.00 104.00 106.00 849,500 0
27-Jun-2023 105.00 107.00 104.00 106.00 1,270,700 0
26-Jun-2023 103.00 108.00 103.00 104.00 3,396,800 0
23-Jun-2023 106.00 108.00 101.00 102.00 4,542,000 0
22-Jun-2023 106.00 108.00 105.00 106.00 1,963,300 0
21-Jun-2023 102.00 112.00 102.00 106.00 12,306,800 0
20-Jun-2023 104.00 108.00 102.00 102.00 4,218,500 0
19-Jun-2023 109.00 110.00 102.00 106.00 6,505,400 0
16-Jun-2023 96.00 122.00 96.00 109.00 42,085,900 0
15-Jun-2023 97.00 100.00 95.00 95.00 295,400 0
14-Jun-2023 97.00 97.00 94.00 96.00 161,700 0
13-Jun-2023 96.00 98.00 95.00 97.00 850,000 0
12-Jun-2023 97.00 99.00 95.00 97.00 1,412,000 0
09-Jun-2023 97.00 99.00 95.00 97.00 482,900 0
08-Jun-2023 97.00 100.00 96.00 97.00 1,171,700 0
07-Jun-2023 96.00 98.00 95.00 97.00 348,100 0
06-Jun-2023 96.00 96.00 93.00 96.00 341,000 0
05-Jun-2023 97.00 97.00 93.00 96.00 603,400 0
31-May-2023 99.00 100.00 93.00 96.00 816,100 0
30-May-2023 100.00 100.00 97.00 99.00 489,700 0
29-May-2023 100.00 100.00 98.00 99.00 569,400 0
26-May-2023 102.00 102.00 99.00 100.00 1,049,400 0
25-May-2023 100.00 102.00 100.00 101.00 460,700 0
24-May-2023 103.00 103.00 100.00 100.00 509,200 0
23-May-2023 102.00 105.00 100.00 102.00 1,481,900 0
22-May-2023 100.00 110.00 99.00 102.00 1,794,900 0
19-May-2023 102.00 102.00 100.00 102.00 421,900 0
17-May-2023 99.00 103.00 99.00 102.00 141,800 0
16-May-2023 101.00 104.00 100.00 102.00 432,600 0
15-May-2023 102.00 103.00 100.00 100.00 382,400 0
12-May-2023 101.00 103.00 100.00 102.00 597,000 0
11-May-2023 102.00 103.00 100.00 101.00 744,600 0
10-May-2023 104.00 104.00 102.00 102.00 784,400 0
09-May-2023 105.00 105.00 103.00 104.00 109,600 0
08-May-2023 104.00 105.00 101.00 105.00 773,500 0
05-May-2023 102.00 114.00 100.00 104.00 3,331,600 0
04-May-2023 102.00 104.00 99.00 102.00 2,789,100 0
03-May-2023 103.00 105.00 98.00 104.00 434,700 0
02-May-2023 103.00 104.00 102.00 104.00 186,600 0
28-Apr-2023 104.00 106.00 100.00 103.00 883,300 0
27-Apr-2023 104.00 106.00 102.00 104.00 647,800 0
26-Apr-2023 103.00 105.00 103.00 103.00 692,100 0
18-Apr-2023 103.00 103.00 100.00 102.00 1,276,200 0
17-Apr-2023 103.00 103.00 102.00 103.00 220,500 0
14-Apr-2023 103.00 104.00 102.00 103.00 151,900 0
13-Apr-2023 103.00 104.00 101.00 102.00 392,400 0
12-Apr-2023 101.00 103.00 100.00 103.00 236,300 0
11-Apr-2023 104.00 107.00 100.00 101.00 565,600 0
10-Apr-2023 107.00 108.00 104.00 105.00 62,800 0
06-Apr-2023 108.00 108.00 105.00 107.00 186,200 0
05-Apr-2023 106.00 107.00 105.00 106.00 360,100 0
04-Apr-2023 109.00 110.00 104.00 107.00 574,700 0
03-Apr-2023 110.00 110.00 107.00 109.00 421,100 0
31-Mar-2023 113.00 115.00 110.00 111.00 336,800 0
30-Mar-2023 110.00 114.00 110.00 113.00 692,800 0
29-Mar-2023 108.00 111.00 107.00 110.00 939,800 0
28-Mar-2023 107.00 109.00 106.00 107.00 576,400 0
27-Mar-2023 105.00 110.00 105.00 106.00 1,252,300 0
24-Mar-2023 104.00 105.00 104.00 104.00 277,200 0
21-Mar-2023 102.00 104.00 102.00 104.00 354,300 0
20-Mar-2023 102.00 105.00 101.00 102.00 303,400 0
17-Mar-2023 99.00 105.00 98.00 103.00 604,700 0