Price History - BJTM

Kembali ke Company
Ticker: BJTM
Company: Bank Pembangunan Daerah Jawa Timur Tbk
Date Open High Low Close Volume Value
04-Aug-2026 515.00 520.00 515.00 515.00 1,690,400 0
03-Aug-2026 520.00 525.00 510.00 515.00 8,554,200 0
31-Jul-2026 520.00 520.00 515.00 520.00 6,020,800 0
30-Jul-2026 510.00 520.00 510.00 520.00 6,433,100 0
29-Jul-2026 515.00 520.00 510.00 510.00 2,443,400 0
28-Jul-2026 515.00 520.00 510.00 515.00 3,851,500 0
27-Jul-2026 520.00 520.00 510.00 515.00 9,793,500 0
24-Jul-2026 525.00 525.00 515.00 520.00 7,102,300 0
23-Jul-2026 525.00 530.00 525.00 525.00 6,407,700 0
22-Jul-2026 530.00 535.00 520.00 525.00 5,054,900 0
21-Jul-2026 530.00 535.00 525.00 530.00 5,087,900 0
20-Jul-2026 525.00 535.00 525.00 530.00 6,487,400 0
17-Jul-2026 520.00 530.00 515.00 525.00 14,782,600 0
16-Jul-2026 510.00 520.00 510.00 515.00 6,069,700 0
15-Jul-2026 510.00 515.00 510.00 510.00 3,865,300 0
14-Jul-2026 515.00 515.00 505.00 510.00 5,820,000 0
13-Jul-2026 505.00 515.00 505.00 515.00 7,894,100 0
10-Jul-2026 510.00 515.00 500.00 510.00 15,001,300 0
09-Jul-2026 510.00 510.00 505.00 510.00 3,309,700 0
08-Jul-2026 510.00 515.00 505.00 510.00 6,324,800 0
07-Jul-2026 505.00 515.00 505.00 515.00 3,711,200 0
06-Jul-2026 510.00 510.00 505.00 505.00 3,657,000 0
03-Jul-2026 510.00 515.00 505.00 510.00 3,400,500 0
02-Jul-2026 505.00 510.00 500.00 505.00 5,770,300 0
01-Jul-2026 505.00 510.00 500.00 505.00 6,923,000 0
30-Jun-2026 510.00 510.00 500.00 505.00 8,674,200 0
29-Jun-2026 515.00 515.00 505.00 510.00 3,188,200 0
26-Jun-2026 510.00 515.00 505.00 510.00 7,982,600 0
25-Jun-2026 510.00 515.00 505.00 510.00 2,538,700 0
24-Jun-2026 515.00 520.00 505.00 510.00 5,237,700 0
23-Jun-2026 515.00 515.00 510.00 515.00 2,220,000 0
22-Jun-2026 515.00 520.00 510.00 515.00 2,568,100 0
19-Jun-2026 520.00 525.00 510.00 510.00 4,851,600 0
18-Jun-2026 520.00 525.00 515.00 520.00 4,278,300 0
17-Jun-2026 525.00 530.00 515.00 520.00 11,290,600 0
15-Jun-2026 515.00 530.00 515.00 525.00 16,480,700 0
12-Jun-2026 510.00 515.00 505.00 515.00 4,038,100 0
11-Jun-2026 510.00 515.00 505.00 505.00 10,172,300 0
10-Jun-2026 500.00 515.00 500.00 510.00 13,409,500 0
09-Jun-2026 492.00 505.00 488.00 500.00 14,797,200 0
08-Jun-2026 498.00 500.00 492.00 492.00 22,682,000 0
05-Jun-2026 510.00 510.00 498.00 500.00 14,346,400 0
04-Jun-2026 515.00 515.00 496.00 505.00 28,826,100 0
03-Jun-2026 525.00 525.00 505.00 515.00 17,288,500 0
02-Jun-2026 525.00 525.00 515.00 525.00 13,295,800 0
29-May-2026 525.00 530.00 520.00 520.00 11,555,800 0
28-May-2026 520.00 520.00 520.00 520.00 0 0
27-May-2026 520.00 520.00 520.00 520.00 0 0
26-May-2026 525.00 530.00 520.00 520.00 7,565,300 0
25-May-2026 520.00 525.00 515.00 525.00 10,631,900 0
22-May-2026 515.00 520.00 510.00 515.00 8,905,600 0
21-May-2026 515.00 520.00 510.00 515.00 15,868,100 0
20-May-2026 515.00 520.00 510.00 510.00 11,051,500 0
19-May-2026 525.00 525.00 510.00 515.00 37,741,100 0
18-May-2026 590.00 590.00 575.00 580.00 56,594,600 0
15-May-2026 585.00 585.00 585.00 585.00 0 0
14-May-2026 585.00 585.00 585.00 585.00 0 0
13-May-2026 590.00 590.00 580.00 585.00 28,325,200 0
12-May-2026 595.00 600.00 580.00 590.00 30,086,800 0
11-May-2026 605.00 605.00 590.00 595.00 20,030,100 0
08-May-2026 600.00 605.00 595.00 605.00 21,704,200 0
07-May-2026 590.00 600.00 585.00 595.00 25,587,000 0
06-May-2026 590.00 595.00 580.00 590.00 20,300,900 0
05-May-2026 585.00 590.00 580.00 590.00 6,663,000 0
04-May-2026 580.00 590.00 580.00 585.00 14,514,900 0
30-Apr-2026 585.00 585.00 575.00 580.00 8,692,100 0
29-Apr-2026 575.00 585.00 575.00 580.00 5,924,200 0
28-Apr-2026 575.00 580.00 575.00 575.00 3,633,300 0
27-Apr-2026 580.00 580.00 570.00 575.00 8,110,300 0
24-Apr-2026 590.00 595.00 580.00 580.00 13,309,600 0
23-Apr-2026 600.00 600.00 590.00 595.00 7,772,000 0
22-Apr-2026 595.00 605.00 590.00 600.00 18,280,100 0
21-Apr-2026 580.00 595.00 580.00 595.00 12,165,300 0
20-Apr-2026 585.00 590.00 580.00 580.00 7,441,000 0
17-Apr-2026 585.00 590.00 585.00 585.00 3,157,700 0
16-Apr-2026 590.00 590.00 585.00 590.00 6,733,200 0
15-Apr-2026 590.00 590.00 580.00 585.00 5,561,900 0
14-Apr-2026 585.00 590.00 580.00 585.00 6,911,700 0
13-Apr-2026 575.00 585.00 570.00 580.00 7,313,900 0
10-Apr-2026 575.00 580.00 575.00 575.00 3,378,900 0
09-Apr-2026 580.00 580.00 570.00 575.00 11,058,400 0
08-Apr-2026 570.00 585.00 570.00 580.00 14,928,200 0
07-Apr-2026 570.00 575.00 565.00 565.00 6,010,800 0
06-Apr-2026 570.00 575.00 565.00 570.00 4,070,600 0
02-Apr-2026 570.00 575.00 565.00 570.00 6,010,500 0
01-Apr-2026 575.00 580.00 570.00 570.00 6,902,800 0
31-Mar-2026 570.00 580.00 570.00 570.00 12,808,500 0
30-Mar-2026 555.00 560.00 555.00 560.00 4,656,800 0
27-Mar-2026 565.00 565.00 555.00 555.00 9,439,200 0
26-Mar-2026 570.00 570.00 560.00 565.00 3,484,700 0
25-Mar-2026 555.00 570.00 555.00 565.00 8,138,000 0
17-Mar-2026 555.00 565.00 550.00 560.00 6,319,900 0
16-Mar-2026 550.00 560.00 545.00 555.00 19,967,200 0
13-Mar-2026 570.00 570.00 555.00 560.00 5,556,800 0
12-Mar-2026 565.00 570.00 560.00 565.00 4,491,800 0
11-Mar-2026 565.00 570.00 565.00 565.00 2,924,900 0
10-Mar-2026 560.00 570.00 560.00 565.00 7,188,700 0
09-Mar-2026 565.00 565.00 555.00 555.00 18,450,700 0
06-Mar-2026 570.00 575.00 565.00 575.00 11,582,800 0
05-Mar-2026 565.00 580.00 565.00 575.00 9,301,300 0