IDX · BCIC · stock
PT Bank JTrust Indonesia Tbk (BCIC) stock price history
Every IDX trading session of PT Bank JTrust Indonesia Tbk from Jun 28, 2000 to Sep 28, 2026: 6,529 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BCIC adjusted close, 2000 to 2026
- IDR 35,000,000
- All time high, 2000
- IDR 242.00
- 52 week high, IDR 78.00 low
- 6,529
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
BCIC key facts
- PT Bank JTrust Indonesia Tbk (BCIC) closed at IDR 131.00 on Sep 28, 2026 on IDX.
- BCIC's all time high close is IDR 35,000,000, set on Jun 30, 2000; its all time low close is IDR 78.00 on Jun 8, 2026.
- BCIC's 52 week range is IDR 78.00 to IDR 242.00.
- BCIC returned -22.9% over the year to Sep 28, 2026 and -37.0% over five years.
- Over ten years BCIC returned -100%, -65.2% a year compounded.
- BCIC's deepest drawdown was -100.0% from Jun 30, 2000 to Jun 8, 2026.
- DataCedar holds 6,529 daily sessions of BCIC history from Jun 28, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BCIC price chart, 2000 to 2026
BCIC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.0% |
| 3 months | 0.0% |
| 6 months | 0.0% |
| Year to date | -16.6% |
| 1 year | -22.9% |
| 3 years | -5.1% |
| 5 years | -37.0% |
| 10 years | -100.0% |
| Since Jun 28, 2000 | -100.0% |
| Compound annual growth, 26.3 years | -37.5% |
BCIC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 35,000,000 on Jun 30, 2000
- All time low close
- IDR 78.00 on Jun 8, 2026
- 52 week high
- IDR 242.00 on Jan 12, 2026
- 52 week low
- IDR 78.00 on Jun 8, 2026
- Deepest drawdown
- -100.0% from Jun 30, 2000 to Jun 8, 2026, not yet recovered
- Best single session
- +41.7% on Aug 30, 2002
- Worst single session
- -100.0% on Jul 28, 2020
- Volatility, 1 year annualised
- 79.2%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2003, +79%
- Worst calendar year
- 2020, -100%
BCIC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jun 28, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 158.00 | IDR 242.00 | IDR 78.00 | IDR 131.00 | -16.6% | 664.8M | 178 |
| 2025 | IDR 180.00 | IDR 224.00 | IDR 131.00 | IDR 157.00 | -16.0% | 184.5M | 236 |
| 2024 | IDR 121.00 | IDR 228.00 | IDR 88.00 | IDR 187.00 | +55.8% | 950.2M | 237 |
| 2023 | IDR 192.00 | IDR 220.00 | IDR 93.00 | IDR 120.00 | -31.0% | 1.2B | 239 |
| 2022 | IDR 206.00 | IDR 212.00 | IDR 117.00 | IDR 174.00 | -15.5% | 585.2M | 246 |
| 2021 | IDR 700.00 | IDR 1,205 | IDR 131.00 | IDR 206.00 | -70.6% | 2.8B | 247 |
| 2020 | IDR 5,000,000 | IDR 5,000,000 | IDR 560.00 | IDR 700.00 | -100.0% | 400 | 242 |
| 2019 | IDR 5,000,000 | IDR 5,000,000 | IDR 5,000,000 | IDR 5,000,000 | 0.0% | 0 | 258 |
| 2018 | IDR 5,000,000 | IDR 5,000,000 | IDR 5,000,000 | IDR 5,000,000 | 0.0% | 0 | 261 |
| 2017 | IDR 5,000,000 | IDR 5,000,000 | IDR 5,000,000 | IDR 5,000,000 | 0.0% | 0 | 254 |
| 2016 | IDR 5,000,000 | IDR 5,000,000 | IDR 5,000,000 | IDR 5,000,000 | 0.0% | 0 | 246 |
| 2015 | IDR 5,000,000 | IDR 5,000,000 | IDR 5,000,000 | IDR 5,000,000 | 0.0% | 0 | 245 |
| 2014 | IDR 5,000,000 | IDR 5,000,000 | IDR 5,000,000 | IDR 5,000,000 | 0.0% | 0 | 244 |
| 2013 | IDR 5,000,000 | IDR 5,000,000 | IDR 5,000,000 | IDR 5,000,000 | 0.0% | 7K | 244 |
| 2012 | IDR 5,000,000 | IDR 5,000,000 | IDR 5,000,000 | IDR 5,000,000 | 0.0% | 10.5K | 246 |
| 2011 | IDR 5,000,000 | IDR 5,000,000 | IDR 5,000,000 | IDR 5,000,000 | 0.0% | 10.2K | 247 |
| 2010 | IDR 5,000,000 | IDR 5,000,000 | IDR 5,000,000 | IDR 5,000,000 | 0.0% | 9.8K | 245 |
| 2009 | IDR 5,000,000 | IDR 5,000,000 | IDR 5,000,000 | IDR 5,000,000 | 0.0% | 0 | 244 |
| 2008 | IDR 6,600,000 | IDR 9,900,000 | IDR 5,000,000 | IDR 5,000,000 | -26.5% | 0 | 239 |
| 2007 | IDR 6,000,000 | IDR 10,600,000 | IDR 5,000,000 | IDR 6,800,000 | -2.9% | 0 | 247 |
| 2006 | IDR 8,000,000 | IDR 8,500,000 | IDR 4,500,000 | IDR 7,000,000 | -12.5% | 0 | 259 |
| 2005 | IDR 7,000,000 | IDR 13,000,000 | IDR 5,500,000 | IDR 8,000,000 | +14.3% | 0 | 247 |
| 2004 | IDR 12,500,000 | IDR 13,000,000 | IDR 5,500,000 | IDR 7,000,000 | -44.0% | 0 | 262 |
| 2003 | IDR 7,000,000 | IDR 13,500,000 | IDR 6,000,000 | IDR 12,500,000 | +78.6% | 0 | 261 |
| 2002 | IDR 15,000,000 | IDR 15,000,000 | IDR 5,000,000 | IDR 7,000,000 | -53.3% | 0 | 261 |
| 2001 | IDR 25,000,000 | IDR 27,500,000 | IDR 11,000,000 | IDR 15,000,000 | -40.0% | 0 | 261 |
| 2000 | IDR 30,000,000 | IDR 35,000,000 | IDR 21,500,000 | IDR 25,000,000 | n/a | 0 | 133 |
BCIC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 131.00 | -4.4% |
| August 2026 | IDR 137.00 | +8.7% |
| July 2026 | IDR 126.00 | +13.5% |
| June 2026 | IDR 111.00 | -4.3% |
| May 2026 | IDR 116.00 | -9.4% |
| April 2026 | IDR 128.00 | -1.5% |
| March 2026 | IDR 130.00 | -15.0% |
| February 2026 | IDR 153.00 | 0.0% |
| January 2026 | IDR 153.00 | -2.5% |
| December 2025 | IDR 157.00 | -1.9% |
| November 2025 | IDR 160.00 | +8.1% |
| October 2025 | IDR 148.00 | -12.9% |
About the BCIC data
Daily bars. 6,529 sessions from Jun 28, 2000 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 28, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BCIC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
BCIC share price history
