Price History - BACA

Kembali ke Company
Ticker: BACA
Company: PT Bank Capital Indonesia Tbk
Date Open High Low Close Volume Value
28-Aug-2023 131.00 133.00 130.00 131.00 24,473,300 0
25-Aug-2023 129.00 131.00 129.00 130.00 1,753,800 0
24-Aug-2023 131.00 131.00 130.00 130.00 1,189,300 0
23-Aug-2023 130.00 131.00 130.00 131.00 19,113,900 0
22-Aug-2023 132.00 132.00 130.00 130.00 4,389,700 0
21-Aug-2023 130.00 132.00 130.00 130.00 4,555,200 0
18-Aug-2023 131.00 131.00 130.00 130.00 3,027,100 0
16-Aug-2023 131.00 131.00 130.00 131.00 1,770,900 0
15-Aug-2023 131.00 132.00 130.00 131.00 3,328,500 0
14-Aug-2023 130.00 131.00 130.00 131.00 955,800 0
11-Aug-2023 130.00 134.00 130.00 130.00 3,863,100 0
10-Aug-2023 131.00 132.00 130.00 131.00 3,240,900 0
09-Aug-2023 131.00 131.00 130.00 131.00 9,146,700 0
08-Aug-2023 130.00 132.00 130.00 130.00 11,712,000 0
07-Aug-2023 132.00 132.00 130.00 130.00 17,289,000 0
04-Aug-2023 130.00 132.00 130.00 130.00 2,456,800 0
03-Aug-2023 130.00 132.00 130.00 130.00 2,957,600 0
02-Aug-2023 130.00 134.00 130.00 131.00 12,055,900 0
01-Aug-2023 131.00 132.00 130.00 130.00 7,579,800 0
31-Jul-2023 132.00 133.00 130.00 131.00 4,520,000 0
28-Jul-2023 131.00 132.00 130.00 132.00 8,189,900 0
27-Jul-2023 134.00 135.00 131.00 131.00 9,955,100 0
26-Jul-2023 132.00 135.00 131.00 133.00 20,659,000 0
25-Jul-2023 133.00 133.00 131.00 131.00 3,548,400 0
24-Jul-2023 135.00 135.00 131.00 133.00 4,051,700 0
21-Jul-2023 134.00 134.00 131.00 132.00 5,130,100 0
20-Jul-2023 133.00 134.00 131.00 134.00 2,881,900 0
18-Jul-2023 134.00 134.00 132.00 132.00 3,293,700 0
17-Jul-2023 136.00 137.00 134.00 134.00 3,451,100 0
14-Jul-2023 134.00 137.00 132.00 136.00 8,558,400 0
13-Jul-2023 139.00 139.00 133.00 134.00 14,381,100 0
12-Jul-2023 136.00 139.00 135.00 139.00 16,343,700 0
11-Jul-2023 130.00 138.00 130.00 136.00 35,570,400 0
10-Jul-2023 133.00 134.00 131.00 132.00 4,216,900 0
07-Jul-2023 134.00 134.00 133.00 134.00 9,376,200 0
06-Jul-2023 133.00 135.00 132.00 134.00 14,693,500 0
05-Jul-2023 134.00 134.00 132.00 133.00 10,356,200 0
04-Jul-2023 132.00 135.00 131.00 134.00 30,580,800 0
03-Jul-2023 131.00 132.00 130.00 131.00 8,040,600 0
27-Jun-2023 131.00 132.00 130.00 131.00 45,035,300 0
26-Jun-2023 131.00 133.00 130.00 130.00 3,625,900 0
23-Jun-2023 131.00 132.00 131.00 131.00 12,608,600 0
22-Jun-2023 133.00 134.00 131.00 131.00 14,506,200 0
21-Jun-2023 133.00 135.00 131.00 134.00 19,576,900 0
20-Jun-2023 134.00 135.00 132.00 133.00 2,864,700 0
19-Jun-2023 131.00 135.00 130.00 134.00 34,763,200 0
16-Jun-2023 132.00 133.00 130.00 131.00 8,934,500 0
15-Jun-2023 132.00 133.00 131.00 132.00 4,713,900 0
14-Jun-2023 129.00 137.00 129.00 131.00 17,739,900 0
13-Jun-2023 140.00 142.00 135.00 136.00 34,431,900 0
12-Jun-2023 135.00 154.00 134.00 141.00 105,385,600 0
09-Jun-2023 132.00 134.00 130.00 134.00 105,804,100 0
08-Jun-2023 130.00 134.00 130.00 131.00 6,766,100 0
07-Jun-2023 131.00 131.00 130.00 130.00 1,884,400 0
06-Jun-2023 130.00 131.00 130.00 131.00 11,898,600 0
05-Jun-2023 130.00 131.00 130.00 130.00 1,682,800 0
31-May-2023 130.00 131.00 130.00 131.00 13,054,700 0
30-May-2023 130.00 131.00 130.00 131.00 3,552,300 0
29-May-2023 130.00 131.00 130.00 130.00 1,900,000 0
26-May-2023 131.00 131.00 130.00 130.00 16,965,300 0
25-May-2023 130.00 131.00 130.00 131.00 9,293,900 0
24-May-2023 131.00 131.00 130.00 131.00 2,229,900 0
23-May-2023 131.00 132.00 130.00 131.00 6,401,600 0
22-May-2023 130.00 131.00 130.00 130.00 4,067,800 0
19-May-2023 130.00 131.00 130.00 130.00 15,802,200 0
17-May-2023 130.00 131.00 130.00 130.00 3,476,000 0
16-May-2023 130.00 131.00 130.00 130.00 6,643,600 0
15-May-2023 130.00 131.00 130.00 130.00 2,278,500 0
12-May-2023 130.00 131.00 130.00 130.00 7,461,200 0
11-May-2023 130.00 132.00 130.00 130.00 2,890,600 0
10-May-2023 130.00 132.00 130.00 130.00 7,839,500 0
09-May-2023 130.00 131.00 130.00 130.00 3,867,000 0
08-May-2023 130.00 131.00 130.00 131.00 4,095,200 0
05-May-2023 130.00 131.00 130.00 130.00 3,416,100 0
04-May-2023 131.00 131.00 130.00 130.00 5,568,500 0
03-May-2023 130.00 131.00 130.00 130.00 3,224,300 0
02-May-2023 130.00 131.00 130.00 130.00 16,472,700 0
28-Apr-2023 131.00 131.00 129.00 130.00 11,068,900 0
27-Apr-2023 130.00 131.00 130.00 130.00 10,413,400 0
26-Apr-2023 130.00 131.00 130.00 130.00 3,971,800 0
18-Apr-2023 128.00 131.00 128.00 130.00 7,455,900 0
17-Apr-2023 130.00 131.00 130.00 130.00 2,065,300 0
14-Apr-2023 130.00 131.00 130.00 130.00 3,433,500 0
13-Apr-2023 131.00 132.00 130.00 130.00 35,824,100 0
12-Apr-2023 131.00 131.00 130.00 130.00 26,334,100 0
11-Apr-2023 130.00 131.00 130.00 131.00 13,738,600 0
10-Apr-2023 130.00 131.00 130.00 130.00 13,813,300 0
06-Apr-2023 131.00 132.00 130.00 130.00 1,852,000 0
05-Apr-2023 130.00 132.00 130.00 130.00 33,942,600 0
04-Apr-2023 130.00 132.00 130.00 130.00 10,295,900 0
03-Apr-2023 134.00 135.00 130.00 130.00 32,058,500 0
31-Mar-2023 133.00 135.00 132.00 134.00 3,304,000 0
30-Mar-2023 131.00 138.00 131.00 133.00 60,445,200 0
29-Mar-2023 131.00 133.00 130.00 131.00 46,461,800 0
28-Mar-2023 130.00 132.00 130.00 130.00 5,765,800 0
27-Mar-2023 130.00 131.00 130.00 130.00 2,316,000 0
24-Mar-2023 130.00 131.00 130.00 130.00 3,220,000 0
21-Mar-2023 130.00 131.00 130.00 130.00 3,036,900 0
20-Mar-2023 130.00 131.00 130.00 130.00 17,142,100 0
17-Mar-2023 131.00 131.00 130.00 130.00 5,015,900 0