Price History - BACA

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