PT Bank JTrust Indonesia Tbk (IDX:BCIC)
Indonesia
· Delayed Price · Currency is IDR 150.00
-5.00 (-3.23%)
At close: Dec 5, 2025
IDX:BCIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 153.00 | 153.00 | 151.00 | 153.00 | 153.00 | 1.32% | 58,500 |
| Nov 19, 2025 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | -0.66% | 142,700 |
| Nov 18, 2025 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | -0.65% | 193,900 |
| Nov 17, 2025 | 153.00 | 153.00 | 151.00 | 153.00 | 153.00 | - | 299,100 |
| Nov 14, 2025 | 155.00 | 155.00 | 152.00 | 153.00 | 153.00 | -1.29% | 333,300 |
| Nov 13, 2025 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | -1.27% | 777,700 |
| Nov 12, 2025 | 152.00 | 160.00 | 152.00 | 157.00 | 157.00 | 4.67% | 651,600 |
| Nov 11, 2025 | 181.00 | 181.00 | 150.00 | 150.00 | 150.00 | -9.09% | 3,765,600 |
| Nov 10, 2025 | 150.00 | 165.00 | 150.00 | 165.00 | 165.00 | 10.00% | 517,600 |
| Nov 7, 2025 | 147.00 | 150.00 | 145.00 | 150.00 | 150.00 | 3.45% | 244,900 |
| Nov 6, 2025 | 141.00 | 145.00 | 141.00 | 145.00 | 145.00 | 2.84% | 458,300 |
| Nov 5, 2025 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | - | 252,900 |
| Nov 4, 2025 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | -0.70% | 262,700 |
| Nov 3, 2025 | 141.00 | 143.00 | 141.00 | 142.00 | 142.00 | -4.05% | 2,296,900 |
| Oct 31, 2025 | 147.00 | 148.00 | 143.00 | 148.00 | 148.00 | - | 744,200 |
| Oct 30, 2025 | 143.00 | 148.00 | 143.00 | 148.00 | 148.00 | 4.23% | 389,900 |
| Oct 29, 2025 | 151.00 | 152.00 | 142.00 | 142.00 | 142.00 | -5.96% | 675,800 |
| Oct 28, 2025 | 148.00 | 152.00 | 148.00 | 151.00 | 151.00 | -0.66% | 492,800 |
| Oct 27, 2025 | 152.00 | 154.00 | 152.00 | 152.00 | 152.00 | -3.80% | 209,600 |
| Oct 24, 2025 | 162.00 | 162.00 | 150.00 | 158.00 | 158.00 | -2.47% | 482,200 |
| Oct 23, 2025 | 163.00 | 163.00 | 162.00 | 162.00 | 162.00 | -0.61% | 109,500 |
| Oct 22, 2025 | 152.00 | 164.00 | 152.00 | 163.00 | 163.00 | 7.95% | 955,200 |
| Oct 21, 2025 | 158.00 | 158.00 | 151.00 | 151.00 | 151.00 | - | 621,800 |
| Oct 20, 2025 | 164.00 | 164.00 | 150.00 | 151.00 | 151.00 | -8.48% | 1,544,900 |
| Oct 17, 2025 | 175.00 | 175.00 | 165.00 | 165.00 | 165.00 | 1.23% | 944,600 |
| Oct 16, 2025 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | -1.21% | 699,600 |
| Oct 15, 2025 | 155.00 | 165.00 | 150.00 | 165.00 | 165.00 | -0.60% | 5,239,600 |
| Oct 14, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -9.78% | 2,768,000 |
| Oct 13, 2025 | 224.00 | 224.00 | 184.00 | 184.00 | 184.00 | -9.80% | 22,863,800 |
| Oct 10, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 9.09% | 10,282,300 |