Price History - BACA

Kembali ke Company
Ticker: BACA
Company: PT Bank Capital Indonesia Tbk
Date Open High Low Close Volume Value
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
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