PT Bank Pembangunan Daerah Jawa Timur Tbk (IDX:BJTM)
Indonesia
· Delayed Price · Currency is IDR 580.00
+5.00 (0.87%)
Apr 29, 2026, 11:29 AM WIB
IDX:BJTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 575.00 | 580.00 | 575.00 | 580.00 | - | 0.87% | 2,448,400 |
| Apr 27, 2026 | 580.00 | 580.00 | 570.00 | 575.00 | 575.00 | -0.86% | 8,110,300 |
| Apr 24, 2026 | 590.00 | 595.00 | 580.00 | 580.00 | 580.00 | -2.52% | 13,309,600 |
| Apr 23, 2026 | 600.00 | 600.00 | 590.00 | 595.00 | 595.00 | -0.83% | 7,772,000 |
| Apr 22, 2026 | 595.00 | 605.00 | 590.00 | 600.00 | 600.00 | 0.84% | 18,280,100 |
| Apr 21, 2026 | 580.00 | 595.00 | 580.00 | 595.00 | 595.00 | 2.59% | 12,165,300 |
| Apr 20, 2026 | 585.00 | 590.00 | 580.00 | 580.00 | 580.00 | -0.85% | 7,441,000 |
| Apr 17, 2026 | 585.00 | 590.00 | 585.00 | 585.00 | 585.00 | -0.85% | 3,157,700 |
| Apr 16, 2026 | 590.00 | 590.00 | 585.00 | 590.00 | 590.00 | 0.85% | 6,733,200 |
| Apr 15, 2026 | 590.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 5,561,900 |
| Apr 14, 2026 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 0.86% | 6,911,700 |
| Apr 13, 2026 | 575.00 | 585.00 | 570.00 | 580.00 | 580.00 | 0.87% | 7,313,900 |
| Apr 10, 2026 | 575.00 | 580.00 | 575.00 | 575.00 | 575.00 | - | 3,378,900 |
| Apr 9, 2026 | 580.00 | 580.00 | 570.00 | 575.00 | 575.00 | -0.86% | 11,058,400 |
| Apr 8, 2026 | 570.00 | 585.00 | 570.00 | 580.00 | 580.00 | 2.65% | 14,928,200 |
| Apr 7, 2026 | 570.00 | 575.00 | 565.00 | 565.00 | 565.00 | -0.88% | 6,035,800 |
| Apr 6, 2026 | 570.00 | 575.00 | 565.00 | 570.00 | 570.00 | - | 4,070,600 |
| Apr 2, 2026 | 570.00 | 575.00 | 565.00 | 570.00 | 570.00 | - | 6,010,500 |
| Apr 1, 2026 | 575.00 | 580.00 | 570.00 | 570.00 | 570.00 | - | 6,902,800 |
| Mar 31, 2026 | 570.00 | 580.00 | 570.00 | 570.00 | 570.00 | 1.79% | 12,808,500 |
| Mar 30, 2026 | 555.00 | 560.00 | 555.00 | 560.00 | 560.00 | 0.90% | 4,656,800 |
| Mar 27, 2026 | 565.00 | 565.00 | 555.00 | 555.00 | 555.00 | -1.77% | 9,439,200 |
| Mar 26, 2026 | 570.00 | 570.00 | 560.00 | 565.00 | 565.00 | - | 3,484,700 |
| Mar 25, 2026 | 555.00 | 570.00 | 555.00 | 565.00 | 565.00 | 0.89% | 8,139,400 |
| Mar 17, 2026 | 555.00 | 565.00 | 550.00 | 560.00 | 560.00 | 0.90% | 6,319,900 |
| Mar 16, 2026 | 550.00 | 560.00 | 545.00 | 555.00 | 555.00 | -0.89% | 19,967,200 |
| Mar 13, 2026 | 570.00 | 570.00 | 555.00 | 560.00 | 560.00 | -0.88% | 5,556,800 |
| Mar 12, 2026 | 565.00 | 570.00 | 560.00 | 565.00 | 565.00 | - | 4,491,800 |
| Mar 11, 2026 | 565.00 | 570.00 | 565.00 | 565.00 | 565.00 | - | 2,924,900 |
| Mar 10, 2026 | 560.00 | 570.00 | 560.00 | 565.00 | 565.00 | 1.80% | 7,188,700 |
| Mar 9, 2026 | 565.00 | 565.00 | 555.00 | 555.00 | 555.00 | -3.48% | 18,450,700 |
| Mar 6, 2026 | 570.00 | 575.00 | 565.00 | 575.00 | 575.00 | - | 11,582,800 |
| Mar 5, 2026 | 565.00 | 580.00 | 565.00 | 575.00 | 575.00 | 2.68% | 9,301,300 |
| Mar 4, 2026 | 580.00 | 580.00 | 560.00 | 560.00 | 560.00 | -3.45% | 22,423,900 |
| Mar 3, 2026 | 575.00 | 585.00 | 575.00 | 580.00 | 580.00 | 0.87% | 7,169,300 |
| Mar 2, 2026 | 580.00 | 585.00 | 570.00 | 575.00 | 575.00 | -2.54% | 24,359,000 |
| Feb 27, 2026 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | - | 6,857,100 |
| Feb 26, 2026 | 600.00 | 600.00 | 585.00 | 590.00 | 590.00 | -1.67% | 15,780,500 |
| Feb 25, 2026 | 600.00 | 605.00 | 590.00 | 600.00 | 600.00 | 0.84% | 19,227,300 |
| Feb 24, 2026 | 590.00 | 605.00 | 585.00 | 595.00 | 595.00 | 0.85% | 23,352,100 |
| Feb 23, 2026 | 585.00 | 590.00 | 580.00 | 590.00 | 590.00 | 0.85% | 11,982,000 |
| Feb 20, 2026 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | 1.74% | 14,584,000 |
| Feb 19, 2026 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | -0.86% | 4,536,400 |
| Feb 18, 2026 | 580.00 | 580.00 | 570.00 | 580.00 | 580.00 | - | 3,794,800 |
| Feb 13, 2026 | 580.00 | 580.00 | 570.00 | 580.00 | 580.00 | - | 9,359,100 |
| Feb 12, 2026 | 580.00 | 585.00 | 575.00 | 580.00 | 580.00 | - | 7,008,100 |
| Feb 11, 2026 | 570.00 | 580.00 | 570.00 | 580.00 | 580.00 | 1.75% | 16,717,100 |
| Feb 10, 2026 | 565.00 | 575.00 | 565.00 | 570.00 | 570.00 | - | 6,501,700 |
| Feb 9, 2026 | 570.00 | 570.00 | 565.00 | 570.00 | 570.00 | - | 11,413,900 |
| Feb 6, 2026 | 565.00 | 570.00 | 560.00 | 570.00 | 570.00 | - | 10,429,700 |
| Feb 5, 2026 | 570.00 | 575.00 | 565.00 | 570.00 | 570.00 | - | 13,160,500 |
| Feb 4, 2026 | 570.00 | 570.00 | 560.00 | 570.00 | 570.00 | 0.88% | 12,353,700 |
| Feb 3, 2026 | 550.00 | 565.00 | 550.00 | 565.00 | 565.00 | 1.80% | 15,487,800 |
| Feb 2, 2026 | 555.00 | 560.00 | 545.00 | 555.00 | 555.00 | - | 19,400,300 |
| Jan 30, 2026 | 550.00 | 555.00 | 545.00 | 555.00 | 555.00 | 1.83% | 8,034,500 |
| Jan 29, 2026 | 550.00 | 555.00 | 510.00 | 545.00 | 545.00 | -0.91% | 56,584,200 |
| Jan 28, 2026 | 555.00 | 560.00 | 540.00 | 550.00 | 550.00 | -1.79% | 30,054,900 |
| Jan 27, 2026 | 565.00 | 565.00 | 555.00 | 560.00 | 560.00 | -0.88% | 14,185,100 |
| Jan 26, 2026 | 570.00 | 575.00 | 555.00 | 565.00 | 565.00 | -0.88% | 12,494,000 |
| Jan 23, 2026 | 575.00 | 575.00 | 565.00 | 570.00 | 570.00 | - | 7,328,400 |
| Jan 22, 2026 | 570.00 | 575.00 | 565.00 | 570.00 | 570.00 | - | 6,527,500 |
| Jan 21, 2026 | 570.00 | 575.00 | 560.00 | 570.00 | 570.00 | - | 19,991,400 |
| Jan 20, 2026 | 575.00 | 580.00 | 570.00 | 570.00 | 570.00 | -0.87% | 9,665,800 |
| Jan 19, 2026 | 580.00 | 585.00 | 570.00 | 575.00 | 575.00 | -0.86% | 13,358,000 |
| Jan 15, 2026 | 565.00 | 585.00 | 560.00 | 580.00 | 580.00 | 2.65% | 32,541,000 |
| Jan 14, 2026 | 555.00 | 570.00 | 555.00 | 565.00 | 565.00 | 1.80% | 16,567,000 |
| Jan 13, 2026 | 555.00 | 565.00 | 555.00 | 555.00 | 555.00 | - | 7,953,300 |
| Jan 12, 2026 | 560.00 | 565.00 | 555.00 | 555.00 | 555.00 | -0.89% | 13,848,500 |
| Jan 9, 2026 | 555.00 | 560.00 | 555.00 | 560.00 | 560.00 | 0.90% | 5,400,900 |
| Jan 8, 2026 | 555.00 | 565.00 | 555.00 | 555.00 | 555.00 | - | 14,083,300 |
| Jan 7, 2026 | 550.00 | 560.00 | 545.00 | 555.00 | 555.00 | 0.91% | 20,995,200 |
| Jan 6, 2026 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | - | 10,433,300 |
| Jan 5, 2026 | 545.00 | 550.00 | 540.00 | 550.00 | 550.00 | 0.92% | 13,770,500 |
| Jan 2, 2026 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | 0.93% | 3,414,500 |
| Dec 30, 2025 | 535.00 | 545.00 | 535.00 | 540.00 | 540.00 | 0.93% | 11,332,600 |
| Dec 29, 2025 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | - | 5,383,800 |
| Dec 24, 2025 | 540.00 | 545.00 | 535.00 | 535.00 | 535.00 | -0.93% | 6,599,800 |
| Dec 23, 2025 | 540.00 | 545.00 | 540.00 | 540.00 | 540.00 | - | 2,744,900 |
| Dec 22, 2025 | 540.00 | 545.00 | 540.00 | 540.00 | 540.00 | - | 3,972,200 |
| Dec 19, 2025 | 540.00 | 545.00 | 535.00 | 540.00 | 540.00 | - | 16,101,100 |
| Dec 18, 2025 | 540.00 | 545.00 | 540.00 | 540.00 | 540.00 | - | 3,474,300 |
| Dec 17, 2025 | 540.00 | 545.00 | 535.00 | 540.00 | 540.00 | - | 3,805,800 |
| Dec 16, 2025 | 540.00 | 545.00 | 535.00 | 540.00 | 540.00 | - | 7,009,300 |
| Dec 15, 2025 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 0.93% | 10,497,600 |
| Dec 12, 2025 | 540.00 | 540.00 | 530.00 | 535.00 | 535.00 | - | 8,554,900 |
| Dec 11, 2025 | 545.00 | 545.00 | 535.00 | 535.00 | 535.00 | -1.83% | 14,655,000 |
| Dec 10, 2025 | 545.00 | 545.00 | 540.00 | 545.00 | 545.00 | - | 3,172,800 |
| Dec 9, 2025 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | - | 6,158,800 |
| Dec 8, 2025 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | - | 4,560,900 |
| 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 |