Efek Terdaftar

BANK JTRUST INDONESIA Tbk d/h Bank Mutiara Tbk d/h Bank Century Tbk

Security name
BANK JTRUST INDONESIA Tbk
Issuer
BANK JTRUST INDONESIA Tbk d/h Bank Mutiara Tbk d/h Bank Century Tbk
ISIN Code
ID1000100407
Short Code
BCIC
Type
Saham Biasa
Listing Date
25 Juni 1997
Stock Exchange
IDX
Status
Active
Nominal
78.00
Current Amount
861,212,450,177,035.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
BANK
Number of Securities
14,142,382,081 (Total)
As of 21 Jan 2022
24.75% Scripless = 3,499,577,035.000
Local Percentage
2.00%
Foreign Percentage
22.74%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jul 2021 0 875 800 875 15,787 1,381,067,500 349
23 Jul 2021 0 1,090 815 815 47,012 4,389,753,000 1,412
26 Jul 2021 0 815 760 760 4,726 359,187,000 88
27 Jul 2021 0 710 710 710 882 62,622,000 71
28 Jul 2021 0 665 665 665 1,218 80,997,000 40
29 Jul 2021 0 670 620 620 2,018 125,644,000 96
30 Jul 2021 0 580 580 580 9,415 546,070,000 223
02 Aug 2021 0 610 540 540 4,715 260,794,500 226
03 Aug 2021 0 505 505 505 2,342 118,271,000 113
04 Aug 2021 0 630 470 498 26,273 1,392,471,000 1,090
05 Aug 2021 0 620 498 620 31,297 1,822,035,500 1,454
06 Aug 2021 0 775 660 775 45,034 3,355,456,500 2,437
09 Aug 2021 0 965 815 965 30,215 2,776,492,500 1,604
10 Aug 2021 0 1,205 900 900 18,125 2,000,804,500 913
12 Aug 2021 0 895 840 840 627 52,880,000 56
13 Aug 2021 0 785 785 785 2,612 205,042,000 84
16 Aug 2021 0 735 735 735 891 65,488,500 86
18 Aug 2021 0 695 685 685 940 64,503,000 77
19 Aug 2021 0 855 640 640 48,430 3,502,148,500 2,872
20 Aug 2021 0 640 600 600 21,488 1,306,853,000 808
23 Aug 2021 0 610 560 560 13,750 807,010,000 595
24 Aug 2021 0 670 525 525 68,662 3,947,773,000 1,934
25 Aug 2021 0 560 490 490 119,453 6,162,500,300 2,095
26 Aug 2021 0 490 456 456 55,143 2,607,964,200 1,238
27 Aug 2021 0 458 426 426 47,957 2,078,878,000 1,305
30 Aug 2021 0 476 398 462 107,632 4,696,017,800 2,656
31 Aug 2021 0 535 466 478 201,280 10,018,670,000 5,128
01 Sep 2021 0 480 454 458 48,770 2,268,035,800 1,623
02 Sep 2021 0 474 440 440 27,306 1,231,626,800 1,081
03 Sep 2021 0 440 410 410 43,362 1,799,031,200 1,238
06 Sep 2021 0 410 382 382 43,961 1,722,767,800 1,062
07 Sep 2021 0 400 356 356 61,217 2,258,334,600 1,569
08 Sep 2021 0 356 332 332 44,997 1,515,795,600 1,134
09 Sep 2021 0 348 310 310 43,260 1,377,659,400 899
10 Sep 2021 0 366 298 334 128,412 4,306,340,000 3,167
13 Sep 2021 0 336 312 312 60,284 1,935,398,800 1,360
14 Sep 2021 0 314 292 292 79,379 2,344,856,000 1,379
15 Sep 2021 0 330 272 272 170,460 4,971,852,600 3,275
16 Sep 2021 0 280 254 254 176,472 4,638,572,000 2,562
17 Sep 2021 0 258 238 238 159,739 3,905,412,000 1,614
20 Sep 2021 0 238 222 222 91,857 2,081,765,800 1,386
22 Sep 2021 0 262 212 232 418,180 10,177,185,800 5,004
23 Sep 2021 0 246 216 218 127,256 2,829,710,200 1,961
24 Sep 2021 0 230 206 208 68,622 1,468,229,600 1,167
05 Oct 2021 0 226 194 197 150,166 2,982,868,600 2,024
06 Oct 2021 0 214 184 185 208,152 4,154,710,500 1,607
07 Oct 2021 0 197 177 178 90,900 1,644,929,000 1,518
08 Oct 2021 0 178 167 169 74,161 1,266,179,100 983
11 Oct 2021 0 169 159 161 38,868 633,200,300 759
12 Oct 2021 0 174 159 164 96,381 1,603,308,600 891
13 Oct 2021 0 164 155 156 37,462 593,657,100 616
14 Oct 2021 0 163 152 160 16,636 265,213,900 588
15 Oct 2021 0 176 160 174 199,499 3,424,240,700 2,297
18 Oct 2021 0 191 173 191 522,256 9,938,671,200 2,079
19 Oct 2021 0 210 194 210 899,491 18,833,811,100 2,704
21 Oct 2021 0 224 196 208 362,389 7,443,156,100 3,001
22 Oct 2021 0 214 200 200 112,417 2,297,551,800 996
25 Oct 2021 0 206 190 190 115,220 2,232,666,600 1,002
26 Oct 2021 0 198 185 185 108,779 2,073,845,800 924
27 Oct 2021 0 188 173 173 242,253 4,232,003,300 1,591
28 Oct 2021 0 174 161 161 156,010 2,544,837,900 1,132
29 Oct 2021 0 160 150 150 303,781 4,587,657,900 1,701
01 Nov 2021 0 150 140 140 92,819 1,306,982,100 727
02 Nov 2021 0 148 131 133 339,033 4,563,622,900 2,665
03 Nov 2021 0 146 133 146 270,211 3,873,741,500 2,332
04 Nov 2021 0 197 152 197 818,577 15,715,720,900 6,337
05 Nov 2021 0 264 204 256 4,198,821 104,961,341,400 29,530
08 Nov 2021 0 298 258 286 2,692,681 77,472,555,200 25,186
09 Nov 2021 0 292 266 266 298,507 8,091,605,000 2,784
10 Nov 2021 0 278 248 254 1,069,326 27,714,864,800 9,424
11 Nov 2021 0 270 238 238 341,809 8,246,202,400 4,034
12 Nov 2021 0 254 226 232 427,470 10,378,482,800 4,387
15 Nov 2021 0 288 230 280 1,741,755 47,297,734,000 17,405
16 Nov 2021 0 316 262 288 1,779,508 53,250,089,400 17,764
17 Nov 2021 0 308 280 288 759,698 22,353,360,000 8,712
18 Nov 2021 0 296 280 288 300,277 8,667,803,600 3,203
19 Nov 2021 0 294 268 278 363,633 10,260,441,000 2,973
22 Nov 2021 0 284 260 262 323,170 8,613,591,600 3,430
23 Nov 2021 0 262 244 244 233,924 5,782,297,800 2,669
24 Nov 2021 0 278 236 260 487,048 12,666,901,800 5,180
25 Nov 2021 0 276 248 250 365,011 9,595,859,800 3,928
26 Nov 2021 0 278 244 252 533,468 13,932,566,400 4,635
29 Nov 2021 0 262 248 254 162,941 4,145,138,600 1,799
30 Nov 2021 0 266 242 242 189,409 4,785,331,400 1,875
01 Dec 2021 0 246 226 228 183,967 4,282,443,400 1,984
02 Dec 2021 0 234 214 222 105,341 2,305,819,200 1,264
03 Dec 2021 0 234 216 216 94,882 2,105,777,200 1,481
06 Dec 2021 0 230 214 216 90,891 1,981,881,400 1,189
09 Dec 2021 0 252 236 242 106,734 2,571,940,400 1,554
10 Dec 2021 0 254 238 240 242,947 5,970,269,400 2,963
13 Dec 2021 0 252 230 244 291,540 7,167,517,800 3,536
14 Dec 2021 0 252 232 238 231,956 5,648,526,600 3,018
15 Dec 2021 0 246 230 234 96,842 2,315,904,600 1,468
16 Dec 2021 0 238 222 234 81,156 1,860,947,800 1,352
17 Dec 2021 0 236 226 228 50,085 1,156,840,200 861
20 Dec 2021 0 234 220 224 41,696 938,115,800 710
21 Dec 2021 0 228 218 220 40,326 890,688,000 795
22 Dec 2021 0 224 212 214 59,534 1,278,064,400 1,051
23 Dec 2021 0 214 204 206 54,258 1,129,922,400 836
24 Dec 2021 0 212 200 200 44,135 902,994,400 845
27 Dec 2021 0 236 202 224 293,460 6,596,381,000 4,595
28 Dec 2021 0 228 210 210 137,310 2,986,275,200 1,813
29 Dec 2021 0 214 206 208 29,505 616,302,600 622
30 Dec 2021 0 214 202 206 22,775 468,088,400 445
03 Jan 2022 0 212 202 206 20,768 428,364,200 421
04 Jan 2022 0 212 204 206 27,645 571,670,600 596
05 Jan 2022 0 210 200 204 35,155 713,892,800 711
06 Jan 2022 0 204 196 204 28,591 572,646,900 621
07 Jan 2022 0 208 202 206 25,880 527,134,400 450
12 Jan 2022 0 199 183 183 56,833 1,048,337,400 721
13 Jan 2022 0 188 172 182 56,861 1,028,826,700 889
14 Jan 2022 0 183 173 177 35,280 620,069,300 658
17 Jan 2022 0 177 169 169 31,700 542,964,200 641
18 Jan 2022 0 173 165 166 25,640 427,566,000 330
19 Jan 2022 0 189 166 179 108,130 1,965,190,800 2,277
20 Jan 2022 0 183 169 171 27,964 483,030,900 840
21 Jan 2022 0 174 169 170 18,795 321,057,800 375

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Feb 2022 25 Feb 2022 Active
Proxy Voting   - 24 Nov 2021 17 Dec 2021 Active
Right Distribution (500 BCIC : 227 BCIC-R ) 22 Nov 2021 24 Nov 2021 25 Nov 2021 Active
Proxy Voting   - 22 Sep 2021 15 Oct 2021 Active
Proxy Voting   - 30 Jun 2021 23 Jul 2021 Active
Proxy Voting   - 08 Apr 2021 03 May 2021 Active
Proxy Voting   - 04 Aug 2020 27 Aug 2020 Active
Proxy Voting   - 28 May 2019 27 Jun 2019 Active
Proxy Voting   - 18 Jan 2019 11 Feb 2019 Active
Mandatory Conversion (100000 BCIC : 1 BCIC ) - 05 Oct 2018 08 Oct 2018 Active
Proxy Voting   - 28 Aug 2018 20 Sep 2018 Active
Proxy Voting   - 05 Jun 2018 28 Jun 2018 Active
Proxy Voting   - 07 Mar 2017 30 Mar 2017 Active
Proxy Voting   - 30 Nov 2016 23 Dec 2016 Active
Proxy Voting   - 07 Jun 2016 30 Jun 2016 Active
Proxy Voting   - 01 Dec 2015 28 Dec 2015 Active
Proxy Voting   - 04 Sep 2015 29 Sep 2015 Active
Proxy Voting   - 29 May 2015 23 Jun 2015 Active
Proxy Voting   - 05 Mar 2015 30 Mar 2015 Active
Proxy Voting   - 12 Dec 2014 30 Dec 2014 Active
Proxy Voting   - 27 May 2008 12 Jun 2008 Active
Right Distribution   12 Jun 2007 15 Jun 2007 18 Jun 2007 Active
Proxy Voting   - 16 May 2007 05 Jun 2007 Active
Proxy Voting   - 13 Jun 2006 29 Jun 2006 Active
Proxy Voting   - 14 Jun 2005 29 Jun 2005 Active
Mandatory Conversion   - 17 Dec 2004 20 Dec 2004 Active
Proxy Voting   - 06 Oct 2004 22 Oct 2004 Active
Proxy Voting   - 15 Jun 2004 30 Jun 2004 Active
Right Distribution   09 Jul 2003 14 Jul 2003 18 Jul 2003 Active
Proxy Voting   - 11 Jun 2003 27 Jun 2003 Active
Proxy Voting   - 14 May 2003 02 Jun 2003 Active
Right Distribution   13 Mar 2003 18 Mar 2003 24 Mar 2003 Active
Proxy Voting   - 11 Feb 2003 28 Feb 2003 Active
Proxy Voting   - 11 Nov 2002 27 Nov 2002 Active
Proxy Voting   - 11 Jun 2002 27 Jun 2002 Active