PT Bank Pembangunan Daerah Jawa Timur Tbk (BJTM.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
At close: 04:13PM WIB
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 580.00 | 585.00 | 570.00 | 570.00 | 570.00 | 13,878,100 |
| May 07, 2024 | 585.00 | 590.00 | 580.00 | 580.00 | 580.00 | 4,506,300 |
| May 06, 2024 | 585.00 | 595.00 | 585.00 | 585.00 | 585.00 | 4,508,100 |
| May 03, 2024 | 585.00 | 595.00 | 580.00 | 585.00 | 585.00 | 6,833,400 |
| May 02, 2024 | 595.00 | 595.00 | 575.00 | 580.00 | 580.00 | 9,574,600 |
| Apr 30, 2024 | 590.00 | 595.00 | 585.00 | 595.00 | 595.00 | 5,745,400 |
| Apr 29, 2024 | 580.00 | 590.00 | 570.00 | 590.00 | 590.00 | 12,338,700 |
| Apr 26, 2024 | 585.00 | 585.00 | 565.00 | 575.00 | 575.00 | 14,527,400 |
| Apr 25, 2024 | 590.00 | 590.00 | 580.00 | 585.00 | 585.00 | 6,494,400 |
| Apr 24, 2024 | 590.00 | 590.00 | 585.00 | 585.00 | 585.00 | 4,700,600 |
| Apr 23, 2024 | 595.00 | 595.00 | 585.00 | 590.00 | 590.00 | 3,435,600 |
| Apr 22, 2024 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | 7,939,300 |
| Apr 19, 2024 | 595.00 | 595.00 | 585.00 | 590.00 | 590.00 | 7,710,200 |
| Apr 18, 2024 | 590.00 | 595.00 | 590.00 | 595.00 | 595.00 | 3,046,900 |
| Apr 17, 2024 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | 11,652,200 |
| Apr 16, 2024 | 595.00 | 595.00 | 585.00 | 585.00 | 585.00 | 20,098,900 |
| Apr 05, 2024 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | 5,668,500 |
| Apr 04, 2024 | 600.00 | 600.00 | 595.00 | 600.00 | 600.00 | 7,242,300 |
| Apr 03, 2024 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | 5,793,900 |
| Apr 02, 2024 | 600.00 | 600.00 | 595.00 | 600.00 | 600.00 | 5,169,400 |
| Apr 01, 2024 | 600.00 | 605.00 | 595.00 | 600.00 | 600.00 | 8,042,600 |
| Mar 28, 2024 | 600.00 | 605.00 | 600.00 | 600.00 | 600.00 | 17,112,300 |
| Mar 27, 2024 | 600.00 | 605.00 | 595.00 | 600.00 | 600.00 | 24,767,100 |
| Mar 26, 2024 | 605.00 | 605.00 | 595.00 | 600.00 | 600.00 | 27,940,100 |
| Mar 25, 2024 | 605.00 | 605.00 | 595.00 | 600.00 | 600.00 | 25,467,800 |
| Mar 22, 2024 | 600.00 | 605.00 | 595.00 | 600.00 | 600.00 | 9,215,000 |
| Mar 21, 2024 | 600.00 | 600.00 | 595.00 | 600.00 | 600.00 | 6,735,100 |
| Mar 20, 2024 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | 9,313,800 |
| Mar 19, 2024 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | 5,401,800 |
| Mar 18, 2024 | 600.00 | 600.00 | 595.00 | 600.00 | 600.00 | 6,793,300 |
| Mar 15, 2024 | 595.00 | 600.00 | 595.00 | 595.00 | 595.00 | 6,653,600 |
| Mar 14, 2024 | 600.00 | 605.00 | 595.00 | 595.00 | 595.00 | 10,146,800 |
| Mar 13, 2024 | 600.00 | 605.00 | 595.00 | 600.00 | 600.00 | 12,700,800 |
| Mar 08, 2024 | 600.00 | 605.00 | 595.00 | 600.00 | 600.00 | 10,037,600 |
| Mar 07, 2024 | 605.00 | 610.00 | 600.00 | 600.00 | 600.00 | 20,758,700 |
| Mar 06, 2024 | 600.00 | 605.00 | 595.00 | 605.00 | 605.00 | 3,260,500 |
| Mar 05, 2024 | 605.00 | 605.00 | 595.00 | 600.00 | 600.00 | 16,582,700 |
| Mar 04, 2024 | 610.00 | 610.00 | 600.00 | 605.00 | 605.00 | 14,459,000 |
| Mar 01, 2024 | 610.00 | 610.00 | 605.00 | 610.00 | 610.00 | 4,818,800 |
| Feb 29, 2024 | 610.00 | 610.00 | 605.00 | 605.00 | 605.00 | 11,634,900 |
| Feb 28, 2024 | 605.00 | 610.00 | 605.00 | 605.00 | 605.00 | 6,461,000 |
| Feb 27, 2024 | 610.00 | 610.00 | 605.00 | 605.00 | 605.00 | 4,838,200 |
| Feb 26, 2024 | 610.00 | 610.00 | 605.00 | 605.00 | 605.00 | 6,567,900 |
| Feb 23, 2024 | 615.00 | 615.00 | 605.00 | 610.00 | 610.00 | 18,546,800 |
| Feb 22, 2024 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | 14,356,900 |
| Feb 21, 2024 | 640.00 | 640.00 | 610.00 | 620.00 | 620.00 | 62,246,600 |
| Feb 21, 2024 | 54.39 Dividend | |||||
| Feb 20, 2024 | 680.00 | 685.00 | 670.00 | 675.00 | 620.61 | 55,016,200 |
| Feb 19, 2024 | 685.00 | 690.00 | 680.00 | 680.00 | 625.21 | 52,136,900 |
| Feb 16, 2024 | 690.00 | 695.00 | 685.00 | 685.00 | 629.80 | 21,124,900 |
| Feb 15, 2024 | 680.00 | 690.00 | 675.00 | 690.00 | 634.40 | 25,200,600 |
| Feb 13, 2024 | 680.00 | 680.00 | 670.00 | 675.00 | 620.61 | 6,961,100 |
| Feb 12, 2024 | 655.00 | 680.00 | 655.00 | 680.00 | 625.21 | 16,453,900 |
| Feb 07, 2024 | 660.00 | 675.00 | 655.00 | 665.00 | 611.42 | 19,061,900 |
| Feb 06, 2024 | 655.00 | 665.00 | 655.00 | 660.00 | 606.82 | 3,314,300 |
| Feb 05, 2024 | 655.00 | 660.00 | 650.00 | 660.00 | 606.82 | 6,063,400 |
| Feb 02, 2024 | 650.00 | 655.00 | 645.00 | 655.00 | 602.22 | 6,620,700 |
| Feb 01, 2024 | 655.00 | 655.00 | 650.00 | 650.00 | 597.62 | 5,015,000 |
| Jan 31, 2024 | 650.00 | 655.00 | 650.00 | 650.00 | 597.62 | 4,193,400 |
| Jan 30, 2024 | 655.00 | 655.00 | 650.00 | 650.00 | 597.62 | 2,692,300 |
| Jan 29, 2024 | 650.00 | 655.00 | 645.00 | 655.00 | 602.22 | 2,231,300 |
| Jan 26, 2024 | 655.00 | 655.00 | 645.00 | 650.00 | 597.62 | 2,957,000 |
| Jan 25, 2024 | 650.00 | 655.00 | 645.00 | 655.00 | 602.22 | 2,818,200 |
| Jan 24, 2024 | 655.00 | 655.00 | 645.00 | 650.00 | 597.62 | 5,981,900 |
| Jan 23, 2024 | 660.00 | 665.00 | 650.00 | 655.00 | 602.22 | 6,999,500 |
| Jan 22, 2024 | 660.00 | 665.00 | 655.00 | 655.00 | 602.22 | 8,272,300 |
| Jan 19, 2024 | 660.00 | 660.00 | 655.00 | 660.00 | 606.82 | 4,972,200 |
| Jan 18, 2024 | 660.00 | 660.00 | 655.00 | 660.00 | 606.82 | 3,966,300 |
| Jan 17, 2024 | 660.00 | 665.00 | 655.00 | 660.00 | 606.82 | 6,820,900 |
| Jan 16, 2024 | 665.00 | 665.00 | 660.00 | 660.00 | 606.82 | 2,902,500 |
| Jan 15, 2024 | 660.00 | 665.00 | 650.00 | 665.00 | 611.42 | 9,502,700 |
| Jan 12, 2024 | 660.00 | 665.00 | 655.00 | 660.00 | 606.82 | 3,780,300 |
| Jan 11, 2024 | 655.00 | 665.00 | 650.00 | 660.00 | 606.82 | 7,585,000 |
| Jan 10, 2024 | 650.00 | 660.00 | 645.00 | 655.00 | 602.22 | 6,304,800 |
| Jan 09, 2024 | 645.00 | 650.00 | 645.00 | 650.00 | 597.62 | 4,970,800 |
| Jan 08, 2024 | 650.00 | 650.00 | 640.00 | 645.00 | 593.03 | 6,282,400 |
| Jan 05, 2024 | 650.00 | 650.00 | 645.00 | 650.00 | 597.62 | 4,318,300 |
| Jan 04, 2024 | 645.00 | 650.00 | 640.00 | 650.00 | 597.62 | 10,656,300 |
| Jan 03, 2024 | 630.00 | 645.00 | 620.00 | 645.00 | 593.03 | 11,241,000 |
| Jan 02, 2024 | 625.00 | 630.00 | 620.00 | 625.00 | 574.64 | 4,400,600 |
| Dec 29, 2023 | 620.00 | 625.00 | 620.00 | 625.00 | 574.64 | 4,583,500 |
| Dec 28, 2023 | 620.00 | 625.00 | 615.00 | 620.00 | 570.04 | 5,572,100 |
| Dec 27, 2023 | 615.00 | 620.00 | 610.00 | 620.00 | 570.04 | 2,561,100 |
| Dec 22, 2023 | 615.00 | 620.00 | 610.00 | 615.00 | 565.44 | 3,615,300 |
| Dec 21, 2023 | 605.00 | 615.00 | 605.00 | 610.00 | 560.85 | 3,008,100 |
| Dec 20, 2023 | 610.00 | 615.00 | 605.00 | 610.00 | 560.85 | 2,384,000 |
| Dec 19, 2023 | 610.00 | 615.00 | 605.00 | 610.00 | 560.85 | 4,654,600 |
| Dec 18, 2023 | 610.00 | 615.00 | 605.00 | 610.00 | 560.85 | 2,519,400 |
| Dec 15, 2023 | 610.00 | 615.00 | 605.00 | 605.00 | 556.25 | 3,974,300 |
| Dec 14, 2023 | 605.00 | 615.00 | 605.00 | 610.00 | 560.85 | 4,248,200 |
| Dec 13, 2023 | 610.00 | 615.00 | 605.00 | 605.00 | 556.25 | 5,294,600 |
| Dec 12, 2023 | 610.00 | 610.00 | 605.00 | 610.00 | 560.85 | 1,641,900 |
| Dec 11, 2023 | 615.00 | 620.00 | 600.00 | 605.00 | 556.25 | 22,432,500 |
| Dec 08, 2023 | 615.00 | 620.00 | 615.00 | 615.00 | 565.44 | 3,805,500 |
| Dec 07, 2023 | 615.00 | 620.00 | 615.00 | 615.00 | 565.44 | 4,627,900 |
| Dec 06, 2023 | 625.00 | 625.00 | 615.00 | 615.00 | 565.44 | 4,300,900 |
| Dec 05, 2023 | 625.00 | 625.00 | 615.00 | 620.00 | 570.04 | 6,565,900 |
| Dec 04, 2023 | 625.00 | 625.00 | 620.00 | 625.00 | 574.64 | 4,355,700 |
| Dec 01, 2023 | 625.00 | 625.00 | 620.00 | 625.00 | 574.64 | 2,229,200 |
| Nov 30, 2023 | 630.00 | 630.00 | 620.00 | 620.00 | 570.04 | 6,896,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.