PT Bank Pembangunan Daerah Jawa Timur Tbk (IDX:BJTM)
Indonesia
· Delayed Price · Currency is IDR 545.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:BJTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | - | 7,760,100 |
| Dec 4, 2025 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | 0.93% | 5,949,400 |
| Dec 3, 2025 | 540.00 | 545.00 | 540.00 | 540.00 | 540.00 | - | 4,621,000 |
| Dec 2, 2025 | 540.00 | 545.00 | 540.00 | 540.00 | 540.00 | - | 3,376,200 |
| Dec 1, 2025 | 545.00 | 545.00 | 540.00 | 540.00 | 540.00 | -0.92% | 3,945,600 |
| Nov 28, 2025 | 545.00 | 545.00 | 540.00 | 545.00 | 545.00 | - | 5,310,500 |
| Nov 27, 2025 | 550.00 | 550.00 | 540.00 | 545.00 | 545.00 | -0.91% | 7,231,200 |
| Nov 26, 2025 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | - | 4,180,600 |
| Nov 25, 2025 | 550.00 | 555.00 | 545.00 | 550.00 | 550.00 | - | 4,697,800 |
| Nov 24, 2025 | 545.00 | 560.00 | 540.00 | 550.00 | 550.00 | 0.92% | 14,077,000 |
| Nov 21, 2025 | 550.00 | 550.00 | 540.00 | 545.00 | 545.00 | - | 11,315,200 |
| Nov 20, 2025 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | - | 4,633,100 |
| Nov 19, 2025 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | -0.91% | 8,837,200 |
| Nov 18, 2025 | 550.00 | 555.00 | 540.00 | 550.00 | 550.00 | - | 12,731,200 |
| Nov 17, 2025 | 545.00 | 555.00 | 540.00 | 550.00 | 550.00 | 0.92% | 12,595,600 |
| Nov 14, 2025 | 545.00 | 545.00 | 540.00 | 545.00 | 545.00 | - | 9,008,000 |
| Nov 13, 2025 | 545.00 | 545.00 | 540.00 | 545.00 | 545.00 | 0.93% | 4,178,600 |
| Nov 12, 2025 | 545.00 | 545.00 | 540.00 | 540.00 | 540.00 | -0.92% | 9,423,000 |
| Nov 11, 2025 | 545.00 | 545.00 | 540.00 | 545.00 | 545.00 | - | 7,190,100 |
| Nov 10, 2025 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | - | 11,794,500 |
| Nov 7, 2025 | 545.00 | 550.00 | 545.00 | 545.00 | 545.00 | - | 7,529,500 |
| Nov 6, 2025 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | -0.91% | 5,215,300 |
| Nov 5, 2025 | 545.00 | 550.00 | 540.00 | 550.00 | 550.00 | 0.92% | 9,054,100 |
| Nov 4, 2025 | 545.00 | 550.00 | 545.00 | 545.00 | 545.00 | - | 8,267,000 |
| Nov 3, 2025 | 550.00 | 550.00 | 540.00 | 545.00 | 545.00 | - | 11,288,100 |
| Oct 31, 2025 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | 0.93% | 11,631,000 |
| Oct 30, 2025 | 535.00 | 555.00 | 535.00 | 540.00 | 540.00 | 1.89% | 24,618,600 |
| Oct 29, 2025 | 520.00 | 535.00 | 520.00 | 530.00 | 530.00 | 1.92% | 15,366,200 |
| Oct 28, 2025 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | -0.95% | 4,782,400 |
| Oct 27, 2025 | 520.00 | 530.00 | 515.00 | 525.00 | 525.00 | 0.96% | 16,075,000 |
| Oct 24, 2025 | 515.00 | 525.00 | 515.00 | 520.00 | 520.00 | 0.97% | 14,965,300 |
| Oct 23, 2025 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | -0.96% | 3,234,600 |
| Oct 22, 2025 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 0.97% | 5,018,300 |
| Oct 21, 2025 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | - | 10,176,900 |
| Oct 20, 2025 | 505.00 | 515.00 | 505.00 | 515.00 | 515.00 | 1.98% | 17,301,400 |
| Oct 17, 2025 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 12,802,200 |
| Oct 16, 2025 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 5,258,100 |
| Oct 15, 2025 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 7,310,800 |
| Oct 14, 2025 | 510.00 | 515.00 | 500.00 | 505.00 | 505.00 | -0.98% | 14,123,000 |
| Oct 13, 2025 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | -1.92% | 12,564,700 |
| Oct 10, 2025 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | - | 7,540,800 |
| Oct 9, 2025 | 510.00 | 525.00 | 505.00 | 520.00 | 520.00 | 2.97% | 17,882,400 |
| Oct 8, 2025 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | - | 11,883,800 |
| Oct 7, 2025 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | -0.98% | 5,338,100 |
| Oct 6, 2025 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | - | 9,260,300 |
| Oct 3, 2025 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | -0.97% | 8,528,700 |
| Oct 2, 2025 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | 0.98% | 4,814,000 |
| Oct 1, 2025 | 510.00 | 515.00 | 510.00 | 510.00 | 510.00 | - | 7,347,700 |
| Sep 30, 2025 | 510.00 | 515.00 | 510.00 | 510.00 | 510.00 | - | 2,656,500 |
| Sep 29, 2025 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | - | 2,735,000 |
| Sep 26, 2025 | 510.00 | 515.00 | 510.00 | 510.00 | 510.00 | - | 2,058,100 |
| Sep 25, 2025 | 515.00 | 520.00 | 510.00 | 510.00 | 510.00 | -0.97% | 4,361,100 |
| Sep 24, 2025 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | -0.96% | 7,398,500 |
| Sep 23, 2025 | 510.00 | 520.00 | 505.00 | 520.00 | 520.00 | 0.97% | 10,061,100 |
| Sep 22, 2025 | 515.00 | 515.00 | 510.00 | 515.00 | 515.00 | - | 4,340,300 |
| Sep 19, 2025 | 510.00 | 515.00 | 505.00 | 515.00 | 515.00 | - | 10,323,900 |
| Sep 18, 2025 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | - | 3,263,800 |
| Sep 17, 2025 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | - | 10,010,600 |
| Sep 16, 2025 | 520.00 | 525.00 | 510.00 | 515.00 | 515.00 | -0.96% | 18,108,300 |
| Sep 15, 2025 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 3,659,700 |
| Sep 12, 2025 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 0.97% | 6,053,500 |
| Sep 11, 2025 | 510.00 | 520.00 | 510.00 | 515.00 | 515.00 | 0.98% | 6,319,500 |
| Sep 10, 2025 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 0.99% | 2,841,600 |
| Sep 9, 2025 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | -1.94% | 11,856,900 |
| Sep 8, 2025 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | - | 7,411,700 |
| Sep 4, 2025 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | 0.98% | 3,281,700 |
| Sep 3, 2025 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | -0.97% | 3,422,500 |
| Sep 2, 2025 | 510.00 | 520.00 | 510.00 | 515.00 | 515.00 | 0.98% | 5,013,300 |
| Sep 1, 2025 | 505.00 | 515.00 | 498.00 | 510.00 | 510.00 | -0.97% | 15,842,300 |
| Aug 29, 2025 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | -1.90% | 15,731,800 |
| Aug 28, 2025 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | - | 4,382,000 |
| Aug 27, 2025 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | - | 6,644,100 |
| Aug 26, 2025 | 530.00 | 535.00 | 525.00 | 525.00 | 525.00 | -0.94% | 8,316,100 |
| Aug 25, 2025 | 520.00 | 535.00 | 520.00 | 530.00 | 530.00 | 1.92% | 19,836,100 |
| Aug 22, 2025 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 6,649,400 |
| Aug 21, 2025 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 6,070,000 |
| Aug 20, 2025 | 515.00 | 525.00 | 515.00 | 520.00 | 520.00 | 0.97% | 9,507,100 |
| Aug 19, 2025 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | - | 7,976,100 |
| Aug 15, 2025 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | - | 6,534,900 |
| Aug 14, 2025 | 515.00 | 520.00 | 515.00 | 515.00 | 515.00 | - | 6,451,600 |
| Aug 13, 2025 | 520.00 | 525.00 | 515.00 | 515.00 | 515.00 | -0.96% | 17,314,500 |
| Aug 12, 2025 | 510.00 | 525.00 | 510.00 | 520.00 | 520.00 | 1.96% | 23,755,500 |
| Aug 11, 2025 | 505.00 | 515.00 | 505.00 | 510.00 | 510.00 | 0.99% | 11,090,800 |
| Aug 8, 2025 | 505.00 | 510.00 | 505.00 | 505.00 | 505.00 | -0.98% | 3,967,000 |
| Aug 7, 2025 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | -0.97% | 3,948,200 |
| Aug 6, 2025 | 515.00 | 515.00 | 510.00 | 515.00 | 515.00 | - | 5,840,000 |
| Aug 5, 2025 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | 0.98% | 4,651,200 |
| Aug 4, 2025 | 515.00 | 520.00 | 510.00 | 510.00 | 510.00 | -0.97% | 15,354,600 |
| Aug 1, 2025 | 505.00 | 515.00 | 505.00 | 515.00 | 515.00 | 1.98% | 15,244,800 |
| Jul 31, 2025 | 510.00 | 525.00 | 505.00 | 505.00 | 505.00 | 1.81% | 27,264,500 |
| Jul 30, 2025 | 492.00 | 496.00 | 492.00 | 496.00 | 496.00 | 0.40% | 5,599,800 |
| Jul 29, 2025 | 496.00 | 498.00 | 494.00 | 494.00 | 494.00 | -0.40% | 3,800,400 |
| Jul 28, 2025 | 494.00 | 496.00 | 492.00 | 496.00 | 496.00 | 0.81% | 2,714,700 |
| Jul 25, 2025 | 496.00 | 496.00 | 492.00 | 492.00 | 492.00 | -0.81% | 5,161,400 |
| Jul 24, 2025 | 490.00 | 496.00 | 490.00 | 496.00 | 496.00 | 1.22% | 4,392,900 |
| Jul 23, 2025 | 492.00 | 494.00 | 490.00 | 490.00 | 490.00 | -0.41% | 3,862,700 |
| Jul 22, 2025 | 492.00 | 494.00 | 490.00 | 492.00 | 492.00 | - | 3,634,300 |
| Jul 21, 2025 | 492.00 | 498.00 | 490.00 | 492.00 | 492.00 | - | 5,578,600 |
| Jul 18, 2025 | 492.00 | 496.00 | 490.00 | 492.00 | 492.00 | - | 7,160,200 |
| Jul 17, 2025 | 492.00 | 494.00 | 488.00 | 492.00 | 492.00 | - | 4,276,100 |