PT Bank Pembangunan Daerah Jawa Timur Tbk (IDX:BJTM)
Indonesia
· Delayed Price · Currency is IDR 515.00
+5.00 (0.98%)
Sep 29, 2025, 3:49 PM WIB
IDX:BJTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,423,900 |
| Sep 2, 2025 | 510.00 | 520.00 | 510.00 | 515.00 | 515.00 | 0.98% | 5,013,800 |
| 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 |