Price History - BCIC

Kembali ke Company
Ticker: BCIC
Company: PT Bank JTrust Indonesia Tbk.
Date Open High Low Close Volume Value
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
16-Mar-2023 105.00 107.00 98.00 99.00 2,129,700 0
15-Mar-2023 110.00 111.00 103.00 105.00 1,008,500 0
14-Mar-2023 110.00 113.00 106.00 106.00 1,278,200 0
13-Mar-2023 112.00 114.00 110.00 110.00 1,928,500 0
10-Mar-2023 117.00 130.00 112.00 116.00 6,850,700 0
09-Mar-2023 116.00 119.00 115.00 117.00 739,200 0
08-Mar-2023 119.00 119.00 116.00 116.00 872,500 0
07-Mar-2023 120.00 120.00 117.00 118.00 1,056,200 0
06-Mar-2023 122.00 123.00 118.00 120.00 849,300 0
03-Mar-2023 120.00 122.00 119.00 121.00 1,309,200 0
02-Mar-2023 120.00 122.00 119.00 120.00 1,457,100 0
01-Mar-2023 118.00 121.00 118.00 119.00 793,200 0
28-Feb-2023 120.00 120.00 116.00 119.00 667,700 0
27-Feb-2023 118.00 120.00 118.00 120.00 753,500 0
24-Feb-2023 120.00 121.00 118.00 118.00 1,195,800 0
23-Feb-2023 120.00 121.00 119.00 119.00 274,700 0
22-Feb-2023 123.00 123.00 118.00 120.00 1,210,700 0
21-Feb-2023 121.00 122.00 119.00 121.00 503,000 0
20-Feb-2023 122.00 123.00 119.00 121.00 1,974,700 0
17-Feb-2023 124.00 124.00 122.00 122.00 1,115,200 0
16-Feb-2023 123.00 125.00 122.00 124.00 1,193,800 0
15-Feb-2023 123.00 125.00 123.00 123.00 516,400 0
14-Feb-2023 126.00 126.00 123.00 123.00 710,200 0
13-Feb-2023 125.00 125.00 123.00 124.00 1,087,900 0
10-Feb-2023 126.00 126.00 123.00 125.00 768,600 0
09-Feb-2023 126.00 126.00 123.00 125.00 1,058,500 0
08-Feb-2023 126.00 127.00 123.00 126.00 1,413,300 0
07-Feb-2023 127.00 129.00 122.00 126.00 3,678,000 0
06-Feb-2023 127.00 129.00 126.00 127.00 691,500 0
03-Feb-2023 128.00 130.00 126.00 127.00 1,675,300 0
02-Feb-2023 127.00 129.00 125.00 128.00 1,926,500 0
01-Feb-2023 126.00 128.00 125.00 127.00 1,603,600 0
31-Jan-2023 128.00 130.00 127.00 127.00 1,173,400 0
30-Jan-2023 132.00 133.00 127.00 128.00 3,202,900 0
27-Jan-2023 130.00 136.00 130.00 132.00 9,870,000 0
26-Jan-2023 128.00 131.00 127.00 130.00 3,234,500 0
25-Jan-2023 128.00 130.00 124.00 128.00 2,612,100 0
24-Jan-2023 130.00 133.00 126.00 128.00 6,485,300 0
20-Jan-2023 126.00 136.00 124.00 130.00 16,089,900 0
19-Jan-2023 127.00 130.00 123.00 125.00 3,594,400 0
18-Jan-2023 130.00 132.00 122.00 127.00 12,038,600 0
17-Jan-2023 140.00 143.00 130.00 130.00 27,523,200 0
16-Jan-2023 146.00 146.00 139.00 139.00 6,512,200 0
13-Jan-2023 157.00 158.00 147.00 147.00 8,630,500 0
12-Jan-2023 152.00 158.00 149.00 155.00 10,611,100 0
11-Jan-2023 169.00 169.00 157.00 157.00 25,304,400 0
10-Jan-2023 190.00 220.00 168.00 168.00 67,156,800 0
09-Jan-2023 180.00 181.00 169.00 180.00 11,417,900 0
06-Jan-2023 190.00 190.00 177.00 180.00 30,585,400 0
05-Jan-2023 178.00 187.00 176.00 183.00 29,274,000 0
04-Jan-2023 192.00 206.00 174.00 177.00 247,988,700 0
03-Jan-2023 190.00 192.00 181.00 187.00 28,756,900 0
02-Jan-2023 192.00 218.00 176.00 189.00 89,488,600 0
30-Dec-2022 132.00 174.00 126.00 174.00 20,958,900 0