Stock listing
IDX:BCIC PT Bank JTrust Indonesia Tbk Saham
Follow PT Bank JTrust Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:BCIC
89.00 IDR -2.00 (-2.2%)
Close on Nov 4, 2026
- Day range
- 86.00 – 93.00 IDRNov 4, 2026
- Volume
- 275,400 sharesNov 4, 2026
- Market cap
- —Left out: price × shares is far from the company's reported size
- 52-week range
- 78.00 – 242.00 IDRLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- 122.3M IDRMedian day 552,200 shares · 2 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · IDX:BCIC · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 89.00 | -2.00 | -2.2% | 91.00 | 93.00 | 86.00 | 275,400 | |
| 91.00 | -6.00 | -6.2% | 97.00 | 102.00 | 91.00 | 559,000 | |
| 97.00 | -1.00 | -1.0% | 96.00 | 105.00 | 93.00 | 183,000 | |
| 98.00 | -2.00 | -2.0% | 100.00 | 102.00 | 93.00 | 1,460,400 | |
| 100.00 | -3.00 | -2.9% | 104.00 | 109.00 | 100.00 | 453,200 | |
| 103.00 | -5.00 | -4.6% | 107.00 | 107.00 | 102.00 | 447,600 | |
| 108.00 | 0.00 | 0.0% | 108.00 | 117.00 | 106.00 | 655,100 | |
| 108.00 | -2.00 | -1.8% | 110.00 | 113.00 | 108.00 | 190,600 | |
| 110.00 | -2.00 | -1.8% | 109.00 | 112.00 | 109.00 | 114,000 | |
| 112.00 | +2.00 | +1.8% | 115.00 | 119.00 | 105.00 | 552,200 | |
| 110.00 | +2.00 | +1.9% | 110.00 | 111.00 | 104.00 | 459,600 | |
| 108.00 | +12.00 | +12.5% | 99.00 | 113.00 | 98.00 | 432,400 | |
| 96.00 | -3.00 | -3.0% | 100.00 | 103.00 | 93.00 | 918,000 | |
| 99.00 | -17.00 | -14.7% | 112.00 | 115.00 | 99.00 | 854,400 | |
| 116.00 | -9.00 | -7.2% | 125.00 | 126.00 | 112.00 | 945,600 | |
| 125.00 | -3.00 | -2.3% | 127.00 | 127.00 | 123.00 | 252,300 | |
| 128.00 | -1.00 | -0.8% | 128.00 | 128.00 | 112.00 | 1,230,400 | |
| 129.00 | 0.00 | 0.0% | 128.00 | 130.00 | 126.00 | 119,700 | |
| 129.00 | +1.00 | +0.8% | 131.00 | 131.00 | 126.00 | 253,800 | |
| 128.00 | -2.00 | -1.5% | 129.00 | 131.00 | 127.00 | 289,200 | |
| 130.00 | -1.00 | -0.8% | 131.00 | 134.00 | 129.00 | 158,400 | |
| 131.00 | -2.00 | -1.5% | 131.00 | 135.00 | 129.00 | 294,000 | |
| 133.00 | +4.00 | +3.1% | 129.00 | 133.00 | 125.00 | 322,400 | |
| 129.00 | -1.00 | -0.8% | 129.00 | 129.00 | 119.00 | 1,438,100 | |
| 130.00 | -2.00 | -1.5% | 134.00 | 138.00 | 127.00 | 500,700 | |
| 132.00 | -1.00 | -0.8% | 133.00 | 137.00 | 128.00 | 906,000 | |
| 133.00 | +2.00 | +1.5% | 132.00 | 134.00 | 128.00 | 163,600 | |
| 131.00 | -1.00 | -0.8% | 132.00 | 136.00 | 131.00 | 279,000 | |
| 132.00 | -2.00 | -1.5% | 134.00 | 141.00 | 131.00 | 303,300 | |
| 134.00 | -4.00 | -2.9% | 140.00 | 140.00 | 133.00 | 653,500 | |
| 138.00 | +3.00 | +2.2% | 135.00 | 140.00 | 133.00 | 375,500 | |
| 135.00 | -5.00 | -3.6% | 141.00 | 142.00 | 133.00 | 1,390,000 | |
| 140.00 | +5.00 | +3.7% | 135.00 | 142.00 | 135.00 | 2,129,600 | |
| 135.00 | +1.00 | +0.7% | 135.00 | 136.00 | 133.00 | 596,000 | |
| 134.00 | -4.00 | -2.9% | 138.00 | 139.00 | 134.00 | 526,400 | |
| 138.00 | +10.00 | +7.8% | 131.00 | 139.00 | 128.00 | 1,326,700 | |
| 128.00 | -4.00 | -3.0% | 132.00 | 132.00 | 128.00 | 212,500 | |
| 132.00 | +1.00 | +0.8% | 130.00 | 134.00 | 126.00 | 218,400 | |
| 131.00 | -1.00 | -0.8% | 130.00 | 131.00 | 128.00 | 479,600 | |
| 132.00 | +1.00 | +0.8% | 132.00 | 133.00 | 130.00 | 200,400 | |
| 131.00 | -3.00 | -2.2% | 132.00 | 137.00 | 125.00 | 1,048,000 | |
| 134.00 | -1.00 | -0.7% | 132.00 | 137.00 | 132.00 | 271,400 | |
| 135.00 | +1.00 | +0.7% | 139.00 | 141.00 | 130.00 | 920,300 | |
| 134.00 | -4.00 | -2.9% | 139.00 | 139.00 | 134.00 | 757,700 | |
| 138.00 | +2.00 | +1.5% | 140.00 | 140.00 | 134.00 | 943,100 | |
| 136.00 | -5.00 | -3.5% | 140.00 | 140.00 | 136.00 | 513,300 | |
| 141.00 | +4.00 | +2.9% | 137.00 | 141.00 | 135.00 | 1,730,400 | |
| 137.00 | +2.00 | +1.5% | 136.00 | 140.00 | 135.00 | 1,620,800 | |
| 135.00 | +7.00 | +5.5% | 128.00 | 151.00 | 127.00 | 10,881,800 | |
| 128.00 | 0.00 | 0.0% | 128.00 | 130.00 | 126.00 | 508,800 | |
| 128.00 | -2.00 | -1.5% | 130.00 | 131.00 | 126.00 | 1,348,000 | |
| 130.00 | 0.00 | 0.0% | 130.00 | 130.00 | 130.00 | 0 | |
| 130.00 | 0.00 | 0.0% | 130.00 | 130.00 | 124.00 | 846,200 | |
| 130.00 | 0.00 | 0.0% | 130.00 | 131.00 | 128.00 | 419,400 | |
| 130.00 | +1.00 | +0.8% | 130.00 | 131.00 | 127.00 | 730,400 | |
| 129.00 | -2.00 | -1.5% | 131.00 | 131.00 | 127.00 | 371,400 | |
| 131.00 | +3.00 | +2.3% | 128.00 | 136.00 | 127.00 | 846,500 | |
| 128.00 | 0.00 | 0.0% | 128.00 | 128.00 | 128.00 | 0 | |
| 128.00 | -2.00 | -1.5% | 130.00 | 132.00 | 126.00 | 724,200 | |
| 130.00 | 0.00 | 0.0% | 135.00 | 144.00 | 128.00 | 4,664,600 | |
| 130.00 | +3.00 | +2.4% | 127.00 | 138.00 | 127.00 | 3,236,000 | |
| 127.00 | -2.00 | -1.6% | 129.00 | 133.00 | 125.00 | 883,100 | |
| 129.00 | +3.00 | +2.4% | 128.00 | 138.00 | 127.00 | 3,607,800 | |
| 126.00 | -1.00 | -0.8% | 129.00 | 129.00 | 125.00 | 523,400 | |
| 127.00 | 0.00 | 0.0% | 127.00 | 128.00 | 126.00 | 774,000 | |
| 127.00 | 0.00 | 0.0% | 126.00 | 131.00 | 125.00 | 745,800 | |
| 127.00 | -1.00 | -0.8% | 125.00 | 128.00 | 125.00 | 1,795,300 |
- Ticker
- IDX:BCIC
- Asset type
- Stock
- Sector
- Financials
- Industry
- Banks
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 5, 2026
Monthly Report of Securities Holders Registration
Latest news
Resignation Letter of Mr. Ritsuo Fukadai as President Director of PT Bank JTrust Indonesia Tbk
Nov 3, 2026
Closed 89.00 (-2.2%) on Nov 4, 2026
Explanation on Request for Explanation of the Exchange
Oct 22, 2026
Closed 112.00 (+1.8%) on Oct 22, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 21, 2026
Closed 112.00 (+1.8%) on Oct 22, 2026
Resignation Letter of Benny Siswanto as Independent Commissioner of Bank JTrust Indonesia
Oct 8, 2026
Closed 129.00 (+0.8%) on Oct 9, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Oct 6, 2026
Closed 131.00 (-1.5%) on Oct 6, 2026
Public Expose Report Disclosure - Annual
Oct 5, 2026
Closed 133.00 (+3.1%) on Oct 5, 2026
Report of ownership or any changes in share ownership of public companies
Oct 1, 2026
Closed 130.00 (-1.5%) on Oct 1, 2026
Public Expose Material Submission - Annual
Sep 25, 2026
Closed 132.00 (-1.5%) on Sep 25, 2026
PT Bank JTrust Indonesia Tbk on 6ix
- Sector
- Financials
- Industry
- Banks
- News releases
- 24 in the last 12 months · 24 in all · newest Nov 5, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Bank JTrust Indonesia Tbk.