Price History - BCIP

Kembali ke Company
Ticker: BCIP
Company: Bumi Citra Permai Tbk
Date Open High Low Close Volume Value
09-Oct-2026 54.00 56.00 53.00 55.00 665,600 0
08-Oct-2026 55.00 56.00 54.00 54.00 1,916,500 0
07-Oct-2026 55.00 56.00 54.00 55.00 1,135,800 0
06-Oct-2026 55.00 55.00 54.00 55.00 1,355,500 0
05-Oct-2026 53.00 55.00 53.00 55.00 570,700 0
02-Oct-2026 52.00 53.00 51.00 53.00 1,391,700 0
01-Oct-2026 52.00 56.00 52.00 52.00 2,377,600 0
30-Sep-2026 52.00 55.00 51.00 52.00 1,539,300 0
29-Sep-2026 52.00 54.00 50.00 52.00 2,671,900 0
28-Sep-2026 52.00 56.00 50.00 52.00 11,127,000 0
25-Sep-2026 60.00 61.00 54.00 56.00 10,314,500 0
24-Sep-2026 61.00 61.00 59.00 60.00 3,787,200 0
23-Sep-2026 59.00 62.00 58.00 61.00 6,829,200 0
22-Sep-2026 60.00 60.00 58.00 59.00 3,425,300 0
21-Sep-2026 59.00 60.00 58.00 59.00 3,954,500 0
18-Sep-2026 62.00 63.00 58.00 59.00 7,602,300 0
17-Sep-2026 62.00 63.00 61.00 62.00 4,392,900 0
16-Sep-2026 63.00 63.00 62.00 62.00 3,906,400 0
15-Sep-2026 61.00 63.00 61.00 63.00 6,270,700 0
14-Sep-2026 62.00 63.00 61.00 61.00 5,557,000 0
11-Sep-2026 63.00 63.00 61.00 62.00 5,807,800 0
10-Sep-2026 63.00 64.00 62.00 63.00 3,522,600 0
09-Sep-2026 64.00 64.00 62.00 63.00 4,180,700 0
08-Sep-2026 63.00 64.00 62.00 63.00 5,750,400 0
07-Sep-2026 63.00 63.00 62.00 63.00 3,378,700 0
04-Sep-2026 63.00 64.00 62.00 63.00 3,117,100 0
03-Sep-2026 63.00 64.00 62.00 63.00 5,744,900 0
02-Sep-2026 63.00 64.00 62.00 63.00 6,916,900 0
01-Sep-2026 62.00 63.00 62.00 62.00 7,009,900 0
31-Aug-2026 63.00 63.00 62.00 62.00 4,268,800 0
28-Aug-2026 63.00 63.00 61.00 63.00 13,798,100 0
27-Aug-2026 62.00 63.00 61.00 63.00 5,233,400 0
26-Aug-2026 63.00 64.00 62.00 62.00 6,354,200 0
24-Aug-2026 64.00 64.00 62.00 63.00 11,748,100 0
21-Aug-2026 64.00 65.00 63.00 65.00 11,890,000 0
20-Aug-2026 64.00 65.00 63.00 65.00 11,062,900 0
19-Aug-2026 64.00 65.00 63.00 64.00 9,988,900 0
18-Aug-2026 62.00 65.00 61.00 64.00 19,354,600 0
14-Aug-2026 63.00 63.00 61.00 62.00 4,527,900 0
13-Aug-2026 63.00 64.00 62.00 62.00 3,648,400 0
12-Aug-2026 62.00 64.00 62.00 63.00 4,331,000 0
11-Aug-2026 63.00 64.00 62.00 63.00 14,985,100 0
10-Aug-2026 64.00 65.00 62.00 63.00 15,632,500 0
07-Aug-2026 63.00 65.00 62.00 64.00 16,301,800 0
06-Aug-2026 64.00 64.00 62.00 63.00 7,786,800 0
05-Aug-2026 63.00 64.00 62.00 63.00 4,032,100 0
04-Aug-2026 62.00 64.00 62.00 63.00 4,853,100 0
03-Aug-2026 64.00 65.00 61.00 63.00 33,173,700 0
31-Jul-2026 63.00 65.00 63.00 64.00 15,020,100 0
30-Jul-2026 63.00 64.00 62.00 63.00 7,407,800 0
29-Jul-2026 63.00 65.00 62.00 63.00 7,760,400 0
28-Jul-2026 61.00 64.00 61.00 63.00 7,457,800 0
27-Jul-2026 62.00 63.00 61.00 62.00 4,522,900 0
24-Jul-2026 63.00 64.00 61.00 62.00 14,054,300 0
23-Jul-2026 63.00 64.00 61.00 63.00 18,017,000 0
22-Jul-2026 63.00 64.00 61.00 63.00 8,135,900 0
21-Jul-2026 63.00 64.00 62.00 63.00 12,243,300 0
20-Jul-2026 62.00 64.00 61.00 62.00 10,999,100 0
17-Jul-2026 60.00 62.00 60.00 62.00 8,433,700 0
16-Jul-2026 61.00 62.00 59.00 61.00 12,242,200 0
15-Jul-2026 62.00 64.00 60.00 61.00 35,142,000 0
14-Jul-2026 61.00 63.00 60.00 61.00 16,396,300 0
13-Jul-2026 59.00 68.00 57.00 61.00 89,953,900 0
10-Jul-2026 60.00 60.00 58.00 59.00 3,508,700 0
09-Jul-2026 59.00 61.00 58.00 60.00 15,014,400 0
08-Jul-2026 58.00 60.00 58.00 59.00 11,218,400 0
07-Jul-2026 57.00 63.00 56.00 60.00 51,309,300 0
06-Jul-2026 56.00 58.00 56.00 57.00 8,432,600 0
03-Jul-2026 56.00 58.00 55.00 56.00 4,397,000 0
02-Jul-2026 57.00 58.00 55.00 56.00 8,880,800 0
01-Jul-2026 56.00 60.00 55.00 57.00 17,307,300 0
30-Jun-2026 57.00 57.00 54.00 57.00 6,117,600 0
29-Jun-2026 57.00 58.00 56.00 57.00 4,135,500 0
26-Jun-2026 57.00 60.00 57.00 58.00 5,895,100 0
25-Jun-2026 57.00 59.00 57.00 57.00 3,081,000 0
24-Jun-2026 59.00 62.00 56.00 58.00 14,455,800 0
23-Jun-2026 61.00 61.00 59.00 59.00 4,311,400 0
22-Jun-2026 61.00 62.00 59.00 61.00 4,278,200 0
19-Jun-2026 61.00 63.00 60.00 60.00 9,357,300 0
18-Jun-2026 61.00 65.00 60.00 62.00 13,182,700 0
17-Jun-2026 63.00 64.00 61.00 61.00 6,196,500 0
15-Jun-2026 61.00 64.00 60.00 61.00 8,293,500 0
12-Jun-2026 59.00 63.00 58.00 61.00 4,903,400 0
11-Jun-2026 61.00 62.00 57.00 59.00 7,451,800 0
10-Jun-2026 59.00 63.00 57.00 61.00 8,210,200 0
09-Jun-2026 52.00 59.00 52.00 59.00 5,726,000 0
08-Jun-2026 53.00 54.00 50.00 54.00 9,843,700 0
05-Jun-2026 57.00 58.00 54.00 54.00 6,926,700 0
04-Jun-2026 57.00 58.00 53.00 58.00 8,449,000 0
03-Jun-2026 62.00 62.00 55.00 57.00 23,998,900 0
02-Jun-2026 63.00 64.00 61.00 62.00 9,065,600 0
29-May-2026 62.00 64.00 61.00 63.00 8,464,000 0
28-May-2026 62.00 62.00 62.00 62.00 0 0
27-May-2026 62.00 62.00 62.00 62.00 0 0
26-May-2026 64.00 64.00 61.00 62.00 7,366,400 0
25-May-2026 63.00 66.00 62.00 63.00 32,843,200 0
22-May-2026 62.00 64.00 57.00 63.00 13,868,800 0
21-May-2026 68.00 69.00 62.00 62.00 20,911,200 0
20-May-2026 70.00 71.00 66.00 68.00 18,131,600 0
19-May-2026 73.00 75.00 67.00 69.00 29,575,900 0