Price History - BACA

Kembali ke Company
Ticker: BACA
Company: PT Bank Capital Indonesia Tbk
Date Open High Low Close Volume Value
16-Mar-2023 130.00 131.00 129.00 130.00 17,983,900 0
15-Mar-2023 130.00 131.00 129.00 130.00 8,679,100 0
14-Mar-2023 130.00 131.00 130.00 130.00 17,089,900 0
13-Mar-2023 130.00 131.00 130.00 130.00 11,983,500 0
10-Mar-2023 130.00 131.00 129.00 130.00 9,358,600 0
09-Mar-2023 130.00 131.00 129.00 130.00 6,343,800 0
08-Mar-2023 131.00 131.00 129.00 130.00 5,050,900 0
07-Mar-2023 131.00 131.00 130.00 130.00 4,542,700 0
06-Mar-2023 130.00 132.00 130.00 131.00 1,904,400 0
03-Mar-2023 131.00 131.00 130.00 130.00 1,787,800 0
02-Mar-2023 130.00 132.00 130.00 131.00 4,718,700 0
01-Mar-2023 130.00 131.00 130.00 130.00 3,230,800 0
28-Feb-2023 131.00 131.00 130.00 130.00 3,551,800 0
27-Feb-2023 130.00 132.00 130.00 130.00 2,963,000 0
24-Feb-2023 131.00 131.00 130.00 130.00 4,495,100 0
23-Feb-2023 132.00 133.00 130.00 131.00 5,508,800 0
22-Feb-2023 131.00 132.00 130.00 130.00 6,405,200 0
21-Feb-2023 135.00 135.00 130.00 131.00 5,210,200 0
20-Feb-2023 130.00 138.00 130.00 131.00 40,210,300 0
17-Feb-2023 131.00 132.00 130.00 130.00 1,660,200 0
16-Feb-2023 131.00 133.00 130.00 130.00 7,960,400 0
15-Feb-2023 131.00 133.00 130.00 130.00 11,476,500 0
14-Feb-2023 131.00 131.00 130.00 131.00 2,830,600 0
13-Feb-2023 131.00 131.00 130.00 130.00 3,975,200 0
10-Feb-2023 130.00 131.00 129.00 130.00 3,822,800 0
09-Feb-2023 123.00 132.00 123.00 130.00 8,386,500 0
08-Feb-2023 130.00 132.00 130.00 131.00 5,225,700 0
07-Feb-2023 130.00 131.00 130.00 130.00 4,104,900 0
06-Feb-2023 132.00 132.00 130.00 131.00 4,140,600 0
03-Feb-2023 131.00 132.00 130.00 131.00 4,825,300 0
02-Feb-2023 131.00 132.00 130.00 130.00 3,877,900 0
01-Feb-2023 131.00 132.00 130.00 131.00 21,288,400 0
31-Jan-2023 130.00 132.00 130.00 130.00 4,342,800 0
30-Jan-2023 132.00 132.00 130.00 130.00 3,787,700 0
27-Jan-2023 131.00 132.00 130.00 131.00 6,174,000 0
26-Jan-2023 132.00 132.00 129.00 131.00 7,095,800 0
25-Jan-2023 131.00 134.00 130.00 131.00 9,374,700 0
24-Jan-2023 130.00 133.00 130.00 130.00 10,488,700 0
20-Jan-2023 133.00 139.00 129.00 131.00 64,873,000 0
19-Jan-2023 131.00 134.00 130.00 134.00 5,090,400 0
18-Jan-2023 130.00 131.00 130.00 130.00 1,385,300 0
17-Jan-2023 130.00 131.00 129.00 130.00 5,146,800 0
16-Jan-2023 131.00 131.00 129.00 130.00 4,387,300 0
13-Jan-2023 130.00 131.00 130.00 130.00 9,383,900 0
12-Jan-2023 131.00 132.00 129.00 130.00 3,569,100 0
11-Jan-2023 130.00 132.00 130.00 131.00 3,998,500 0
10-Jan-2023 130.00 131.00 129.00 130.00 4,914,500 0
09-Jan-2023 130.00 133.00 129.00 130.00 13,767,800 0
06-Jan-2023 131.00 131.00 129.00 130.00 8,925,400 0
05-Jan-2023 130.00 132.00 129.00 130.00 17,292,500 0
04-Jan-2023 132.00 133.00 130.00 130.00 8,621,900 0
03-Jan-2023 134.00 136.00 130.00 131.00 13,979,200 0
02-Jan-2023 132.00 138.00 131.00 133.00 28,671,100 0
30-Dec-2022 131.00 133.00 130.00 131.00 3,387,400 0
29-Dec-2022 131.00 132.00 130.00 131.00 4,579,500 0
28-Dec-2022 131.00 133.00 129.00 130.00 5,688,800 0
27-Dec-2022 130.00 132.00 130.00 131.00 6,413,600 0
26-Dec-2022 131.00 133.00 129.00 130.00 12,644,100 0
23-Dec-2022 132.00 133.00 130.00 131.00 5,521,300 0
22-Dec-2022 131.00 133.00 130.00 132.00 4,182,300 0
21-Dec-2022 131.00 134.00 131.00 131.00 22,892,200 0
20-Dec-2022 131.00 133.00 129.00 130.00 29,219,600 0
19-Dec-2022 131.00 133.00 130.00 130.00 27,382,500 0
16-Dec-2022 131.00 133.00 130.00 130.00 28,583,500 0
15-Dec-2022 130.00 132.00 127.00 131.00 12,918,500 0
14-Dec-2022 136.00 136.00 129.00 130.00 13,850,900 0
13-Dec-2022 133.00 138.00 131.00 135.00 40,156,600 0
12-Dec-2022 133.00 133.00 130.00 132.00 9,655,700 0
09-Dec-2022 131.00 132.00 129.00 130.00 6,505,100 0
08-Dec-2022 131.00 132.00 129.00 130.00 9,712,600 0
07-Dec-2022 131.00 132.00 129.00 130.00 9,832,300 0
06-Dec-2022 130.00 132.00 128.00 130.00 9,807,400 0
05-Dec-2022 130.00 136.00 129.00 130.00 40,539,300 0
02-Dec-2022 126.00 132.00 125.00 130.00 34,693,600 0
01-Dec-2022 130.00 132.00 126.00 126.00 15,256,200 0
30-Nov-2022 135.00 137.00 130.00 130.00 15,352,500 0
29-Nov-2022 120.00 137.00 120.00 135.00 33,174,000 0
28-Nov-2022 131.00 134.00 126.00 127.00 25,332,600 0
25-Nov-2022 135.00 136.00 132.00 132.00 8,761,000 0
24-Nov-2022 134.00 138.00 133.00 134.00 15,986,600 0
23-Nov-2022 133.00 137.00 132.00 133.00 18,100,600 0
22-Nov-2022 136.00 137.00 132.00 133.00 19,872,300 0
21-Nov-2022 137.00 144.00 136.00 136.00 87,123,800 0
18-Nov-2022 139.00 139.00 136.00 137.00 10,819,500 0
17-Nov-2022 140.00 143.00 136.00 137.00 18,948,000 0
16-Nov-2022 135.00 150.00 135.00 140.00 73,861,000 0
15-Nov-2022 132.00 139.00 132.00 135.00 23,046,400 0
14-Nov-2022 135.00 137.00 133.00 134.00 14,603,300 0
11-Nov-2022 140.00 140.00 133.00 135.00 33,227,900 0
10-Nov-2022 133.00 151.00 133.00 136.00 259,917,500 0
09-Nov-2022 131.00 133.00 126.00 132.00 23,056,600 0
08-Nov-2022 135.00 136.00 131.00 131.00 12,405,300 0
07-Nov-2022 133.00 141.00 132.00 135.00 24,388,300 0
04-Nov-2022 132.00 134.00 130.00 133.00 10,848,700 0
03-Nov-2022 134.00 137.00 130.00 132.00 12,585,100 0
02-Nov-2022 136.00 138.00 134.00 134.00 7,782,000 0
01-Nov-2022 137.00 143.00 136.00 136.00 18,321,600 0
31-Oct-2022 146.00 149.00 137.00 142.00 27,933,100 0
28-Oct-2022 145.00 153.00 143.00 146.00 34,273,500 0
27-Oct-2022 148.00 152.00 144.00 145.00 18,927,400 0