Price History - BACA

Kembali ke Company
Ticker: BACA
Company: PT Bank Capital Indonesia Tbk
Date Open High Low Close Volume Value
19-Jan-2024 130.00 131.00 130.00 130.00 2,145,200 0
18-Jan-2024 131.00 131.00 130.00 130.00 3,191,800 0
17-Jan-2024 132.00 132.00 130.00 130.00 566,200 0
16-Jan-2024 131.00 132.00 130.00 131.00 21,770,300 0
15-Jan-2024 130.00 131.00 130.00 130.00 2,338,900 0
12-Jan-2024 130.00 131.00 130.00 130.00 1,434,700 0
11-Jan-2024 130.00 131.00 130.00 130.00 1,821,800 0
10-Jan-2024 131.00 131.00 130.00 131.00 9,162,100 0
09-Jan-2024 131.00 131.00 130.00 131.00 594,500 0
08-Jan-2024 131.00 131.00 130.00 130.00 4,090,300 0
05-Jan-2024 130.00 131.00 130.00 131.00 4,594,800 0
04-Jan-2024 130.00 131.00 130.00 130.00 2,433,700 0
03-Jan-2024 130.00 131.00 130.00 130.00 1,831,000 0
02-Jan-2024 132.00 133.00 130.00 130.00 12,289,600 0
29-Dec-2023 130.00 132.00 130.00 132.00 16,762,000 0
28-Dec-2023 130.00 131.00 130.00 130.00 5,080,000 0
27-Dec-2023 131.00 131.00 130.00 131.00 3,208,000 0
22-Dec-2023 130.00 131.00 130.00 130.00 2,341,600 0
21-Dec-2023 131.00 131.00 130.00 130.00 1,300,000 0
20-Dec-2023 130.00 131.00 130.00 131.00 4,251,900 0
19-Dec-2023 130.00 131.00 130.00 130.00 2,943,100 0
18-Dec-2023 130.00 131.00 130.00 130.00 18,199,600 0
15-Dec-2023 131.00 131.00 130.00 130.00 1,885,000 0
14-Dec-2023 130.00 132.00 130.00 130.00 12,590,600 0
13-Dec-2023 131.00 132.00 130.00 130.00 5,837,300 0
12-Dec-2023 131.00 132.00 130.00 131.00 23,452,900 0
11-Dec-2023 130.00 132.00 130.00 130.00 25,743,500 0
08-Dec-2023 132.00 133.00 130.00 131.00 8,718,100 0
07-Dec-2023 131.00 139.00 130.00 132.00 44,821,900 0
06-Dec-2023 131.00 132.00 130.00 131.00 9,072,000 0
05-Dec-2023 130.00 132.00 130.00 130.00 6,755,900 0
04-Dec-2023 131.00 131.00 130.00 130.00 1,641,800 0
01-Dec-2023 130.00 131.00 130.00 131.00 4,012,400 0
30-Nov-2023 131.00 131.00 130.00 130.00 6,087,800 0
29-Nov-2023 131.00 131.00 130.00 130.00 8,266,700 0
28-Nov-2023 132.00 132.00 130.00 131.00 3,353,400 0
27-Nov-2023 133.00 135.00 131.00 131.00 3,585,700 0
24-Nov-2023 131.00 133.00 130.00 133.00 11,603,900 0
23-Nov-2023 131.00 131.00 130.00 131.00 702,500 0
22-Nov-2023 130.00 131.00 130.00 131.00 1,482,800 0
21-Nov-2023 130.00 131.00 130.00 130.00 11,126,800 0
20-Nov-2023 131.00 131.00 130.00 130.00 20,729,500 0
17-Nov-2023 130.00 131.00 130.00 131.00 3,820,500 0
16-Nov-2023 131.00 132.00 130.00 131.00 21,468,100 0
15-Nov-2023 131.00 131.00 130.00 130.00 12,296,300 0
14-Nov-2023 131.00 133.00 130.00 131.00 11,742,500 0
13-Nov-2023 130.00 131.00 130.00 131.00 10,865,700 0
10-Nov-2023 130.00 131.00 130.00 130.00 15,150,200 0
09-Nov-2023 130.00 131.00 130.00 130.00 10,024,900 0
08-Nov-2023 130.00 131.00 130.00 130.00 1,214,900 0
07-Nov-2023 131.00 131.00 130.00 130.00 2,359,800 0
06-Nov-2023 130.00 131.00 130.00 131.00 8,533,100 0
03-Nov-2023 130.00 131.00 130.00 131.00 2,537,000 0
02-Nov-2023 130.00 131.00 130.00 130.00 2,715,800 0
01-Nov-2023 132.00 132.00 130.00 130.00 8,836,500 0
31-Oct-2023 130.00 132.00 130.00 131.00 29,726,700 0
30-Oct-2023 130.00 131.00 130.00 130.00 5,935,800 0
27-Oct-2023 131.00 132.00 130.00 130.00 4,321,700 0
26-Oct-2023 132.00 133.00 131.00 131.00 2,813,600 0
25-Oct-2023 131.00 134.00 131.00 132.00 9,663,200 0
24-Oct-2023 130.00 132.00 130.00 131.00 10,238,900 0
23-Oct-2023 130.00 131.00 130.00 130.00 30,870,200 0
20-Oct-2023 130.00 132.00 130.00 130.00 22,270,600 0
19-Oct-2023 130.00 131.00 130.00 130.00 3,992,000 0
18-Oct-2023 130.00 131.00 130.00 130.00 15,257,100 0
17-Oct-2023 130.00 131.00 130.00 130.00 2,638,900 0
16-Oct-2023 131.00 131.00 130.00 130.00 3,556,000 0
13-Oct-2023 130.00 131.00 130.00 131.00 2,592,200 0
12-Oct-2023 132.00 132.00 130.00 131.00 4,829,600 0
11-Oct-2023 131.00 132.00 130.00 132.00 3,414,900 0
10-Oct-2023 131.00 131.00 130.00 131.00 18,141,200 0
09-Oct-2023 130.00 131.00 130.00 130.00 5,687,600 0
06-Oct-2023 130.00 131.00 130.00 130.00 1,740,300 0
05-Oct-2023 130.00 131.00 130.00 131.00 1,211,200 0
04-Oct-2023 130.00 132.00 130.00 130.00 17,012,000 0
03-Oct-2023 131.00 131.00 130.00 130.00 12,568,100 0
02-Oct-2023 131.00 131.00 130.00 130.00 5,373,000 0
29-Sep-2023 130.00 132.00 130.00 131.00 20,344,800 0
27-Sep-2023 131.00 131.00 130.00 130.00 2,547,000 0
26-Sep-2023 130.00 131.00 130.00 130.00 8,597,300 0
25-Sep-2023 131.00 131.00 130.00 131.00 2,456,000 0
22-Sep-2023 130.00 131.00 130.00 131.00 3,874,900 0
21-Sep-2023 130.00 131.00 130.00 130.00 6,553,500 0
20-Sep-2023 130.00 131.00 130.00 130.00 1,779,900 0
19-Sep-2023 134.00 134.00 130.00 130.00 6,530,800 0
18-Sep-2023 131.00 132.00 130.00 130.00 12,942,200 0
15-Sep-2023 130.00 131.00 130.00 131.00 991,100 0
14-Sep-2023 130.00 131.00 130.00 131.00 2,782,200 0
13-Sep-2023 131.00 131.00 130.00 131.00 2,552,300 0
12-Sep-2023 130.00 131.00 130.00 131.00 2,313,100 0
11-Sep-2023 130.00 131.00 130.00 130.00 1,656,600 0
08-Sep-2023 130.00 131.00 130.00 131.00 2,566,500 0
07-Sep-2023 130.00 131.00 130.00 130.00 2,525,500 0
06-Sep-2023 131.00 132.00 130.00 130.00 2,431,600 0
05-Sep-2023 131.00 131.00 130.00 131.00 19,214,500 0
04-Sep-2023 131.00 132.00 130.00 130.00 3,944,500 0
01-Sep-2023 131.00 132.00 130.00 130.00 9,876,200 0
31-Aug-2023 131.00 132.00 130.00 131.00 2,952,400 0
30-Aug-2023 131.00 133.00 130.00 130.00 5,822,400 0
29-Aug-2023 131.00 133.00 130.00 130.00 5,985,000 0