Price History - BACA

Kembali ke Company
Ticker: BACA
Company: PT Bank Capital Indonesia Tbk
Date Open High Low Close Volume Value
02-Apr-2024 131.00 131.00 130.00 130.00 3,098,500 0
01-Apr-2024 130.00 131.00 130.00 130.00 10,854,000 0
28-Mar-2024 130.00 131.00 130.00 130.00 7,273,200 0
27-Mar-2024 130.00 131.00 130.00 130.00 2,027,900 0
26-Mar-2024 131.00 131.00 130.00 130.00 6,107,500 0
25-Mar-2024 131.00 131.00 130.00 130.00 2,381,000 0
22-Mar-2024 130.00 131.00 130.00 130.00 2,988,700 0
21-Mar-2024 130.00 131.00 130.00 130.00 1,803,900 0
20-Mar-2024 130.00 131.00 130.00 130.00 1,882,600 0
19-Mar-2024 130.00 131.00 130.00 130.00 2,238,300 0
18-Mar-2024 130.00 131.00 130.00 130.00 1,503,100 0
15-Mar-2024 130.00 131.00 130.00 130.00 1,507,400 0
14-Mar-2024 130.00 131.00 130.00 130.00 719,600 0
13-Mar-2024 130.00 131.00 130.00 130.00 2,769,700 0
08-Mar-2024 130.00 131.00 130.00 130.00 1,715,100 0
07-Mar-2024 130.00 131.00 130.00 130.00 1,106,200 0
06-Mar-2024 130.00 131.00 130.00 130.00 1,591,000 0
05-Mar-2024 130.00 131.00 130.00 130.00 964,100 0
04-Mar-2024 130.00 131.00 130.00 130.00 4,097,800 0
01-Mar-2024 131.00 131.00 130.00 130.00 2,743,900 0
29-Feb-2024 130.00 131.00 130.00 130.00 2,505,900 0
28-Feb-2024 130.00 131.00 130.00 130.00 16,490,100 0
27-Feb-2024 130.00 131.00 130.00 131.00 12,519,900 0
26-Feb-2024 130.00 131.00 130.00 131.00 607,600 0
23-Feb-2024 130.00 131.00 130.00 130.00 973,500 0
22-Feb-2024 130.00 131.00 130.00 130.00 1,899,600 0
21-Feb-2024 130.00 131.00 130.00 130.00 3,860,900 0
20-Feb-2024 131.00 131.00 130.00 131.00 1,022,400 0
19-Feb-2024 130.00 131.00 130.00 130.00 2,672,500 0
16-Feb-2024 130.00 131.00 130.00 130.00 8,417,500 0
15-Feb-2024 131.00 131.00 130.00 131.00 1,567,300 0
13-Feb-2024 130.00 131.00 130.00 131.00 1,161,500 0
12-Feb-2024 130.00 131.00 130.00 130.00 4,398,600 0
07-Feb-2024 131.00 131.00 130.00 131.00 583,000 0
06-Feb-2024 130.00 131.00 130.00 131.00 1,792,600 0
05-Feb-2024 130.00 131.00 130.00 130.00 1,895,000 0
02-Feb-2024 131.00 131.00 130.00 130.00 396,400 0
01-Feb-2024 130.00 131.00 130.00 130.00 1,538,800 0
31-Jan-2024 131.00 131.00 130.00 130.00 2,502,900 0
30-Jan-2024 130.00 131.00 130.00 130.00 1,813,400 0
29-Jan-2024 130.00 131.00 130.00 130.00 4,346,800 0
26-Jan-2024 130.00 131.00 130.00 130.00 5,220,100 0
25-Jan-2024 130.00 131.00 130.00 130.00 910,100 0
24-Jan-2024 131.00 131.00 130.00 130.00 1,741,700 0
23-Jan-2024 130.00 131.00 130.00 130.00 2,302,700 0
22-Jan-2024 130.00 131.00 130.00 130.00 19,846,600 0
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