Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,483.70 -820.74 (-1.43%) CMC Crypto 200
1,181.15 -27.54 (-2.28%)
PT Bank JTrust Indonesia Tbk (BCIC.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 93.00 | 95.00 | 92.00 | 93.00 | 93.00 | 383,500 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 90.00 | 94.00 | 90.00 | 93.00 | 93.00 | 1,414,500 |
| 02 Jul 2024 | 91.00 | 93.00 | 90.00 | 91.00 | 91.00 | 733,200 |
| 01 Jul 2024 | 91.00 | 92.00 | 88.00 | 91.00 | 91.00 | 220,600 |
| 28 Jun 2024 | 92.00 | 92.00 | 88.00 | 91.00 | 91.00 | 629,300 |
| 27 Jun 2024 | 90.00 | 92.00 | 90.00 | 92.00 | 92.00 | 212,800 |
| 26 Jun 2024 | 92.00 | 92.00 | 90.00 | 91.00 | 91.00 | 620,600 |
| 25 Jun 2024 | 93.00 | 93.00 | 88.00 | 91.00 | 91.00 | 200,900 |
| 24 Jun 2024 | 91.00 | 94.00 | 90.00 | 93.00 | 93.00 | 172,300 |
| 21 Jun 2024 | 92.00 | 93.00 | 90.00 | 91.00 | 91.00 | 172,800 |
| 20 Jun 2024 | 90.00 | 93.00 | 89.00 | 92.00 | 92.00 | 184,900 |
| 19 Jun 2024 | 94.00 | 95.00 | 89.00 | 89.00 | 89.00 | 1,031,300 |
| 14 Jun 2024 | 94.00 | 95.00 | 92.00 | 94.00 | 94.00 | 332,000 |
| 13 Jun 2024 | 94.00 | 96.00 | 94.00 | 95.00 | 95.00 | 155,400 |
| 12 Jun 2024 | 98.00 | 99.00 | 93.00 | 94.00 | 94.00 | 242,000 |
| 11 Jun 2024 | 98.00 | 100.00 | 96.00 | 98.00 | 98.00 | 88,400 |
| 10 Jun 2024 | 97.00 | 101.00 | 97.00 | 100.00 | 100.00 | 371,900 |
| 07 Jun 2024 | 98.00 | 101.00 | 97.00 | 97.00 | 97.00 | 40,000 |
| 06 Jun 2024 | 96.00 | 99.00 | 96.00 | 99.00 | 99.00 | 358,800 |
| 05 Jun 2024 | 98.00 | 98.00 | 93.00 | 97.00 | 97.00 | 255,300 |
| 04 Jun 2024 | 95.00 | 101.00 | 94.00 | 99.00 | 99.00 | 540,000 |
| 03 Jun 2024 | 95.00 | 96.00 | 92.00 | 94.00 | 94.00 | 333,900 |
| 31 May 2024 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | 891,000 |
| 30 May 2024 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | 387,500 |
| 29 May 2024 | 96.00 | 96.00 | 92.00 | 95.00 | 95.00 | 1,422,900 |
| 28 May 2024 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | 112,200 |
| 27 May 2024 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | 324,500 |
| 22 May 2024 | 96.00 | 96.00 | 94.00 | 95.00 | 95.00 | 219,800 |
| 21 May 2024 | 96.00 | 96.00 | 94.00 | 96.00 | 96.00 | 118,300 |
| 20 May 2024 | 96.00 | 97.00 | 94.00 | 96.00 | 96.00 | 103,500 |
| 17 May 2024 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | 589,900 |
| 16 May 2024 | 95.00 | 98.00 | 93.00 | 96.00 | 96.00 | 420,600 |
| 15 May 2024 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | 187,700 |
| 14 May 2024 | 96.00 | 98.00 | 93.00 | 93.00 | 93.00 | 321,600 |
| 13 May 2024 | 96.00 | 98.00 | 95.00 | 96.00 | 96.00 | 82,300 |
| 08 May 2024 | 97.00 | 99.00 | 94.00 | 96.00 | 96.00 | 850,200 |
| 07 May 2024 | 97.00 | 98.00 | 95.00 | 96.00 | 96.00 | 416,100 |
| 06 May 2024 | 98.00 | 99.00 | 96.00 | 98.00 | 98.00 | 165,900 |
| 03 May 2024 | 98.00 | 99.00 | 97.00 | 97.00 | 97.00 | 344,500 |
| 02 May 2024 | 100.00 | 100.00 | 98.00 | 99.00 | 99.00 | 260,200 |
| 30 Apr 2024 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | 115,400 |
| 29 Apr 2024 | 100.00 | 101.00 | 98.00 | 100.00 | 100.00 | 667,000 |
| 26 Apr 2024 | 99.00 | 101.00 | 99.00 | 100.00 | 100.00 | 137,200 |
| 25 Apr 2024 | 99.00 | 101.00 | 98.00 | 99.00 | 99.00 | 196,700 |
| 24 Apr 2024 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | 227,800 |
| 23 Apr 2024 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | 119,800 |
| 22 Apr 2024 | 101.00 | 102.00 | 99.00 | 100.00 | 100.00 | 148,800 |
| 19 Apr 2024 | 102.00 | 104.00 | 100.00 | 103.00 | 103.00 | 549,900 |
| 18 Apr 2024 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 53,500 |
| 17 Apr 2024 | 102.00 | 107.00 | 101.00 | 103.00 | 103.00 | 533,900 |
| 16 Apr 2024 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 103,300 |
| 05 Apr 2024 | 106.00 | 106.00 | 102.00 | 103.00 | 103.00 | 76,400 |
| 04 Apr 2024 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 146,500 |
| 03 Apr 2024 | 106.00 | 107.00 | 102.00 | 105.00 | 105.00 | 286,200 |
| 02 Apr 2024 | 103.00 | 116.00 | 103.00 | 106.00 | 106.00 | 1,992,000 |
| 01 Apr 2024 | 104.00 | 106.00 | 101.00 | 102.00 | 102.00 | 1,105,000 |
| 28 Mar 2024 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | 465,300 |
| 27 Mar 2024 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 972,500 |
| 26 Mar 2024 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | 419,400 |
| 25 Mar 2024 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | 205,300 |
| 22 Mar 2024 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 241,000 |
| 21 Mar 2024 | 110.00 | 111.00 | 101.00 | 109.00 | 109.00 | 1,440,500 |
| 20 Mar 2024 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | 59,600 |
| 19 Mar 2024 | 109.00 | 113.00 | 108.00 | 112.00 | 112.00 | 410,100 |
| 18 Mar 2024 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 76,900 |
| 15 Mar 2024 | 110.00 | 112.00 | 109.00 | 109.00 | 109.00 | 307,100 |
| 14 Mar 2024 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | 115,100 |
| 13 Mar 2024 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | 216,100 |
| 08 Mar 2024 | 110.00 | 113.00 | 110.00 | 112.00 | 112.00 | 199,600 |
| 07 Mar 2024 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 119,500 |
| 06 Mar 2024 | 112.00 | 113.00 | 109.00 | 111.00 | 111.00 | 564,300 |
| 05 Mar 2024 | 114.00 | 114.00 | 110.00 | 112.00 | 112.00 | 120,600 |
| 04 Mar 2024 | 110.00 | 114.00 | 109.00 | 114.00 | 114.00 | 420,200 |
| 01 Mar 2024 | 112.00 | 113.00 | 107.00 | 113.00 | 113.00 | 453,500 |
| 29 Feb 2024 | 112.00 | 114.00 | 110.00 | 113.00 | 113.00 | 1,169,200 |
| 28 Feb 2024 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 324,700 |
| 27 Feb 2024 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 28,900 |
| 26 Feb 2024 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 648,200 |
| 23 Feb 2024 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 19,700 |
| 22 Feb 2024 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | 275,300 |
| 21 Feb 2024 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 191,100 |
| 20 Feb 2024 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | 440,700 |
| 19 Feb 2024 | 116.00 | 117.00 | 113.00 | 113.00 | 113.00 | 148,200 |
| 16 Feb 2024 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 234,100 |
| 15 Feb 2024 | 115.00 | 117.00 | 113.00 | 116.00 | 116.00 | 219,500 |
| 13 Feb 2024 | 118.00 | 118.00 | 111.00 | 114.00 | 114.00 | 1,286,000 |
| 12 Feb 2024 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | 67,900 |
| 07 Feb 2024 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | 567,100 |
| 06 Feb 2024 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | 92,700 |
| 05 Feb 2024 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | 173,600 |
| 02 Feb 2024 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | 286,700 |
| 01 Feb 2024 | 117.00 | 119.00 | 117.00 | 118.00 | 118.00 | 109,900 |
| 31 Jan 2024 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | 643,700 |
| 30 Jan 2024 | 118.00 | 119.00 | 114.00 | 117.00 | 117.00 | 974,200 |
| 29 Jan 2024 | 119.00 | 120.00 | 118.00 | 118.00 | 118.00 | 730,800 |
| 26 Jan 2024 | 117.00 | 123.00 | 117.00 | 119.00 | 119.00 | 2,062,000 |
| 25 Jan 2024 | 116.00 | 117.00 | 114.00 | 116.00 | 116.00 | 684,400 |
| 24 Jan 2024 | 119.00 | 119.00 | 113.00 | 114.00 | 114.00 | 1,496,200 |
| 23 Jan 2024 | 120.00 | 120.00 | 116.00 | 118.00 | 118.00 | 637,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.