PT Bank JTrust Indonesia Tbk (IDX:BCIC)
Indonesia
· Delayed Price · Currency is IDR 127.00
-1.00 (-0.78%)
Apr 29, 2026, 11:58 AM WIB
IDX:BCIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 130.00 | 130.00 | 127.00 | 129.00 | - | -0.77% | 87,600 |
| Apr 27, 2026 | 123.00 | 133.00 | 123.00 | 130.00 | 130.00 | 5.69% | 554,100 |
| Apr 24, 2026 | 129.00 | 130.00 | 122.00 | 123.00 | 123.00 | -4.65% | 338,600 |
| Apr 23, 2026 | 131.00 | 132.00 | 128.00 | 129.00 | 129.00 | -1.53% | 203,000 |
| Apr 22, 2026 | 128.00 | 132.00 | 126.00 | 131.00 | 131.00 | 1.55% | 309,200 |
| Apr 21, 2026 | 126.00 | 129.00 | 125.00 | 129.00 | 129.00 | 0.78% | 364,000 |
| Apr 20, 2026 | 130.00 | 131.00 | 125.00 | 128.00 | 128.00 | -2.29% | 640,400 |
| Apr 17, 2026 | 127.00 | 140.00 | 127.00 | 131.00 | 131.00 | 3.15% | 632,700 |
| Apr 16, 2026 | 130.00 | 132.00 | 126.00 | 127.00 | 127.00 | -0.78% | 523,000 |
| Apr 15, 2026 | 127.00 | 130.00 | 126.00 | 128.00 | 128.00 | 0.79% | 538,600 |
| Apr 14, 2026 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | -0.78% | 249,000 |
| Apr 13, 2026 | 125.00 | 130.00 | 124.00 | 128.00 | 128.00 | 2.40% | 402,300 |
| Apr 10, 2026 | 127.00 | 127.00 | 123.00 | 125.00 | 125.00 | 0.81% | 391,600 |
| Apr 9, 2026 | 126.00 | 129.00 | 124.00 | 124.00 | 124.00 | -1.59% | 169,700 |
| Apr 8, 2026 | 125.00 | 129.00 | 122.00 | 126.00 | 126.00 | 0.80% | 235,700 |
| Apr 7, 2026 | 126.00 | 132.00 | 122.00 | 125.00 | 125.00 | -0.79% | 483,700 |
| Apr 6, 2026 | 128.00 | 129.00 | 122.00 | 126.00 | 126.00 | -1.56% | 525,000 |
| Apr 2, 2026 | 124.00 | 128.00 | 123.00 | 128.00 | 128.00 | -0.78% | 494,400 |
| Apr 1, 2026 | 129.00 | 145.00 | 121.00 | 129.00 | 129.00 | -0.77% | 3,829,800 |
| Mar 31, 2026 | 129.00 | 131.00 | 126.00 | 130.00 | 130.00 | -0.76% | 177,500 |
| Mar 30, 2026 | 132.00 | 132.00 | 120.00 | 131.00 | 131.00 | - | 1,216,300 |
| Mar 27, 2026 | 129.00 | 131.00 | 121.00 | 131.00 | 131.00 | 2.34% | 258,100 |
| Mar 26, 2026 | 124.00 | 130.00 | 123.00 | 128.00 | 128.00 | 4.07% | 253,900 |
| Mar 25, 2026 | 120.00 | 130.00 | 119.00 | 123.00 | 123.00 | - | 289,700 |
| Mar 17, 2026 | 122.00 | 127.00 | 121.00 | 123.00 | 123.00 | -1.60% | 219,500 |
| Mar 16, 2026 | 126.00 | 126.00 | 113.00 | 125.00 | 125.00 | -0.79% | 253,800 |
| Mar 13, 2026 | 127.00 | 135.00 | 119.00 | 126.00 | 126.00 | -5.97% | 1,497,000 |
| Mar 12, 2026 | 135.00 | 138.00 | 120.00 | 134.00 | 134.00 | -0.74% | 1,791,900 |
| Mar 11, 2026 | 136.00 | 139.00 | 134.00 | 135.00 | 135.00 | -0.74% | 302,800 |
| Mar 10, 2026 | 134.00 | 137.00 | 127.00 | 136.00 | 136.00 | 2.26% | 1,219,300 |
| Mar 9, 2026 | 148.00 | 148.00 | 126.00 | 133.00 | 133.00 | -10.14% | 2,078,200 |
| Mar 6, 2026 | 147.00 | 151.00 | 140.00 | 148.00 | 148.00 | 1.37% | 471,600 |
| Mar 5, 2026 | 141.00 | 151.00 | 141.00 | 146.00 | 146.00 | 4.29% | 386,600 |
| Mar 4, 2026 | 151.00 | 151.00 | 138.00 | 140.00 | 140.00 | -6.67% | 1,675,100 |
| Mar 3, 2026 | 151.00 | 151.00 | 146.00 | 150.00 | 150.00 | - | 599,400 |
| Mar 2, 2026 | 153.00 | 153.00 | 147.00 | 150.00 | 150.00 | -1.96% | 808,500 |
| Feb 27, 2026 | 155.00 | 155.00 | 151.00 | 153.00 | 153.00 | -1.29% | 321,300 |
| Feb 26, 2026 | 156.00 | 158.00 | 152.00 | 155.00 | 155.00 | -0.64% | 768,500 |
| Feb 25, 2026 | 159.00 | 169.00 | 152.00 | 156.00 | 156.00 | -1.89% | 1,165,100 |
| Feb 24, 2026 | 158.00 | 167.00 | 155.00 | 159.00 | 159.00 | 0.63% | 4,285,600 |
| Feb 23, 2026 | 154.00 | 158.00 | 153.00 | 158.00 | 158.00 | 1.94% | 732,200 |
| Feb 20, 2026 | 154.00 | 156.00 | 153.00 | 155.00 | 155.00 | 0.65% | 203,800 |
| Feb 19, 2026 | 155.00 | 156.00 | 152.00 | 154.00 | 154.00 | - | 415,300 |
| Feb 18, 2026 | 154.00 | 156.00 | 149.00 | 154.00 | 154.00 | - | 601,800 |
| Feb 13, 2026 | 156.00 | 159.00 | 151.00 | 154.00 | 154.00 | -1.28% | 353,700 |
| Feb 12, 2026 | 155.00 | 162.00 | 154.00 | 156.00 | 156.00 | 0.65% | 471,800 |
| Feb 11, 2026 | 155.00 | 156.00 | 152.00 | 155.00 | 155.00 | 1.31% | 726,500 |
| Feb 10, 2026 | 156.00 | 157.00 | 151.00 | 153.00 | 153.00 | -1.92% | 350,700 |
| Feb 9, 2026 | 156.00 | 159.00 | 148.00 | 156.00 | 156.00 | -0.64% | 1,058,900 |
| Feb 6, 2026 | 151.00 | 158.00 | 147.00 | 157.00 | 157.00 | 3.97% | 2,721,300 |
| Feb 5, 2026 | 155.00 | 155.00 | 148.00 | 151.00 | 151.00 | -1.31% | 1,164,600 |
| Feb 4, 2026 | 155.00 | 159.00 | 148.00 | 153.00 | 153.00 | 1.32% | 2,181,800 |
| Feb 3, 2026 | 149.00 | 157.00 | 145.00 | 151.00 | 151.00 | 3.42% | 1,539,800 |
| Feb 2, 2026 | 154.00 | 160.00 | 146.00 | 146.00 | 146.00 | -4.58% | 2,182,200 |
| Jan 30, 2026 | 156.00 | 164.00 | 152.00 | 153.00 | 153.00 | -4.97% | 2,901,900 |
| Jan 29, 2026 | 153.00 | 166.00 | 136.00 | 161.00 | 161.00 | 0.63% | 4,807,700 |
| Jan 28, 2026 | 178.00 | 178.00 | 155.00 | 160.00 | 160.00 | -11.11% | 4,540,900 |
| Jan 27, 2026 | 182.00 | 183.00 | 173.00 | 180.00 | 180.00 | -1.10% | 2,031,400 |
| Jan 26, 2026 | 188.00 | 199.00 | 180.00 | 182.00 | 182.00 | -3.19% | 3,678,700 |
| Jan 23, 2026 | 196.00 | 197.00 | 184.00 | 188.00 | 188.00 | -4.57% | 2,292,500 |
| Jan 22, 2026 | 200.00 | 200.00 | 180.00 | 197.00 | 197.00 | -1.01% | 6,323,800 |
| Jan 21, 2026 | 204.00 | 204.00 | 189.00 | 199.00 | 199.00 | -2.45% | 3,688,000 |
| Jan 20, 2026 | 206.00 | 210.00 | 202.00 | 204.00 | 204.00 | -0.97% | 1,708,000 |
| Jan 19, 2026 | 214.00 | 214.00 | 202.00 | 206.00 | 206.00 | -0.96% | 3,586,800 |
| Jan 15, 2026 | 212.00 | 214.00 | 202.00 | 208.00 | 208.00 | 0.97% | 4,241,700 |
| Jan 14, 2026 | 220.00 | 226.00 | 200.00 | 206.00 | 206.00 | -6.36% | 7,254,600 |
| Jan 13, 2026 | 224.00 | 230.00 | 200.00 | 220.00 | 220.00 | -0.90% | 19,770,500 |
| Jan 12, 2026 | 208.00 | 242.00 | 189.00 | 222.00 | 222.00 | 19.35% | 58,784,400 |
| Jan 9, 2026 | 194.00 | 194.00 | 175.00 | 186.00 | 186.00 | -5.10% | 15,835,100 |
| Jan 8, 2026 | 202.00 | 204.00 | 183.00 | 196.00 | 196.00 | -2.97% | 8,480,500 |
| Jan 7, 2026 | 191.00 | 220.00 | 189.00 | 202.00 | 202.00 | 11.60% | 28,487,500 |
| Jan 6, 2026 | 175.00 | 195.00 | 166.00 | 181.00 | 181.00 | 7.74% | 19,923,600 |
| Jan 5, 2026 | 159.00 | 172.00 | 157.00 | 168.00 | 168.00 | 5.66% | 6,779,800 |
| Jan 2, 2026 | 158.00 | 160.00 | 154.00 | 159.00 | 159.00 | 1.27% | 1,531,400 |
| Dec 30, 2025 | 158.00 | 158.00 | 153.00 | 157.00 | 157.00 | -0.63% | 2,335,200 |
| Dec 29, 2025 | 157.00 | 164.00 | 155.00 | 158.00 | 158.00 | 1.28% | 2,908,400 |
| Dec 24, 2025 | 158.00 | 163.00 | 154.00 | 156.00 | 156.00 | -1.27% | 1,451,200 |
| Dec 23, 2025 | 160.00 | 161.00 | 156.00 | 158.00 | 158.00 | -1.25% | 972,900 |
| Dec 22, 2025 | 167.00 | 170.00 | 157.00 | 160.00 | 160.00 | -3.03% | 3,221,800 |
| Dec 19, 2025 | 164.00 | 175.00 | 156.00 | 165.00 | 165.00 | 1.85% | 11,590,700 |
| Dec 18, 2025 | 154.00 | 170.00 | 154.00 | 162.00 | 162.00 | 6.58% | 5,434,200 |
| Dec 17, 2025 | 165.00 | 166.00 | 150.00 | 152.00 | 152.00 | -3.18% | 1,454,800 |
| Dec 16, 2025 | 157.00 | 159.00 | 153.00 | 157.00 | 157.00 | 0.64% | 611,200 |
| Dec 15, 2025 | 154.00 | 167.00 | 151.00 | 156.00 | 156.00 | 1.30% | 1,703,600 |
| Dec 12, 2025 | 158.00 | 162.00 | 154.00 | 154.00 | 154.00 | -2.53% | 899,800 |
| Dec 11, 2025 | 163.00 | 163.00 | 150.00 | 158.00 | 158.00 | -3.07% | 2,900,400 |
| Dec 10, 2025 | 164.00 | 165.00 | 158.00 | 163.00 | 163.00 | -0.61% | 3,343,100 |
| Dec 9, 2025 | 163.00 | 173.00 | 154.00 | 164.00 | 164.00 | 1.23% | 2,629,400 |
| Dec 8, 2025 | 150.00 | 176.00 | 140.00 | 162.00 | 162.00 | 8.00% | 13,756,800 |
| Dec 5, 2025 | 156.00 | 156.00 | 147.00 | 150.00 | 150.00 | -3.23% | 1,115,500 |
| Dec 4, 2025 | 148.00 | 166.00 | 145.00 | 155.00 | 155.00 | 6.16% | 4,670,800 |
| Dec 3, 2025 | 150.00 | 151.00 | 144.00 | 146.00 | 146.00 | -2.67% | 2,045,200 |
| Dec 2, 2025 | 152.00 | 156.00 | 140.00 | 150.00 | 150.00 | -1.32% | 2,431,300 |
| Dec 1, 2025 | 161.00 | 162.00 | 146.00 | 152.00 | 152.00 | -5.00% | 2,297,100 |
| Nov 28, 2025 | 168.00 | 190.00 | 150.00 | 160.00 | 160.00 | -3.61% | 17,695,000 |
| Nov 27, 2025 | 150.00 | 166.00 | 150.00 | 166.00 | 166.00 | 9.93% | 1,247,700 |
| Nov 26, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | 1,047,600 |
| Nov 25, 2025 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | -0.66% | 1,067,400 |
| Nov 24, 2025 | 153.00 | 153.00 | 151.00 | 152.00 | 152.00 | -0.65% | 421,700 |
| Nov 21, 2025 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | - | 90,800 |