Price History - BCIP

Kembali ke Company
Ticker: BCIP
Company: Bumi Citra Permai Tbk
Date Open High Low Close Volume Value
26-Oct-2022 64.00 66.00 62.00 63.00 4,913,000 0
25-Oct-2022 63.00 63.00 61.00 63.00 3,635,300 0
24-Oct-2022 63.00 64.00 62.00 62.00 1,900,400 0
21-Oct-2022 64.00 64.00 62.00 63.00 3,375,100 0
20-Oct-2022 64.00 64.00 63.00 64.00 768,600 0
19-Oct-2022 64.00 65.00 63.00 63.00 4,195,900 0
18-Oct-2022 64.00 66.00 63.00 64.00 2,413,000 0
17-Oct-2022 64.00 66.00 63.00 64.00 4,487,800 0
14-Oct-2022 63.00 67.00 62.00 64.00 15,765,800 0
13-Oct-2022 63.00 64.00 62.00 63.00 2,522,400 0
12-Oct-2022 64.00 64.00 62.00 63.00 1,953,000 0
11-Oct-2022 65.00 65.00 62.00 64.00 2,409,400 0
10-Oct-2022 64.00 65.00 63.00 64.00 1,972,600 0
07-Oct-2022 64.00 65.00 63.00 63.00 1,641,800 0
06-Oct-2022 66.00 66.00 64.00 64.00 1,306,800 0
05-Oct-2022 68.00 68.00 64.00 66.00 1,249,900 0
04-Oct-2022 64.00 66.00 64.00 66.00 4,317,100 0
03-Oct-2022 63.00 65.00 62.00 64.00 2,262,300 0
30-Sep-2022 62.00 64.00 59.00 63.00 4,747,600 0
29-Sep-2022 66.00 67.00 62.00 62.00 11,798,200 0
28-Sep-2022 70.00 70.00 66.00 66.00 3,861,000 0
27-Sep-2022 69.00 70.00 68.00 69.00 2,652,400 0
26-Sep-2022 70.00 71.00 68.00 69.00 4,051,900 0
23-Sep-2022 71.00 72.00 67.00 69.00 9,468,400 0
22-Sep-2022 68.00 72.00 68.00 70.00 7,323,500 0
21-Sep-2022 68.00 69.00 66.00 68.00 3,791,100 0
20-Sep-2022 68.00 71.00 66.00 68.00 6,534,100 0
19-Sep-2022 72.00 73.00 66.00 67.00 15,192,700 0
16-Sep-2022 75.00 76.00 70.00 70.00 11,471,100 0
15-Sep-2022 73.00 78.00 73.00 75.00 13,314,100 0
14-Sep-2022 75.00 79.00 71.00 73.00 25,778,700 0
13-Sep-2022 74.00 75.00 73.00 75.00 7,138,900 0
12-Sep-2022 71.00 76.00 70.00 74.00 18,548,600 0
09-Sep-2022 70.00 71.00 69.00 71.00 5,858,000 0
08-Sep-2022 69.00 71.00 68.00 70.00 8,150,600 0
07-Sep-2022 69.00 70.00 67.00 69.00 11,455,400 0
06-Sep-2022 64.00 72.00 63.00 69.00 42,265,300 0
05-Sep-2022 62.00 65.00 62.00 64.00 4,280,500 0
02-Sep-2022 63.00 64.00 61.00 62.00 2,168,500 0
01-Sep-2022 63.00 65.00 62.00 63.00 1,417,700 0
31-Aug-2022 62.00 64.00 62.00 63.00 2,646,600 0
30-Aug-2022 64.00 64.00 61.00 62.00 5,670,500 0
29-Aug-2022 66.00 66.00 62.00 62.00 6,566,700 0
26-Aug-2022 64.00 65.00 60.00 65.00 17,117,900 0
25-Aug-2022 59.00 65.00 59.00 63.00 26,713,000 0
24-Aug-2022 59.00 60.00 58.00 59.00 1,691,600 0
23-Aug-2022 59.00 59.00 57.00 58.00 3,304,100 0
22-Aug-2022 59.00 60.00 58.00 58.00 1,599,000 0
19-Aug-2022 59.00 60.00 59.00 59.00 1,110,600 0
18-Aug-2022 59.00 60.00 59.00 59.00 2,341,900 0
16-Aug-2022 60.00 61.00 59.00 59.00 2,537,500 0
15-Aug-2022 60.00 61.00 59.00 60.00 2,120,800 0
12-Aug-2022 60.00 61.00 59.00 60.00 1,087,800 0
11-Aug-2022 60.00 61.00 59.00 60.00 2,413,600 0
10-Aug-2022 62.00 62.00 59.00 60.00 3,343,200 0
09-Aug-2022 60.00 62.00 60.00 61.00 3,882,300 0
08-Aug-2022 60.00 61.00 59.00 60.00 3,194,100 0
05-Aug-2022 62.00 62.00 59.00 60.00 5,637,500 0
04-Aug-2022 63.00 65.00 60.00 62.00 14,115,400 0
03-Aug-2022 62.00 66.00 61.00 62.00 22,389,800 0
02-Aug-2022 60.00 62.00 60.00 62.00 8,861,300 0
01-Aug-2022 60.00 60.00 58.00 60.00 3,778,400 0
29-Jul-2022 60.00 60.00 59.00 59.00 2,354,700 0
28-Jul-2022 60.00 60.00 59.00 60.00 2,183,300 0
27-Jul-2022 59.00 60.00 58.00 60.00 2,888,400 0
26-Jul-2022 58.00 59.00 58.00 59.00 2,968,700 0
25-Jul-2022 58.00 59.00 58.00 58.00 2,166,300 0
22-Jul-2022 58.00 59.00 58.00 58.00 2,312,700 0
21-Jul-2022 59.00 61.00 58.00 58.00 6,360,500 0
20-Jul-2022 59.00 60.00 58.00 59.00 2,060,200 0
19-Jul-2022 59.00 60.00 58.00 59.00 1,240,500 0
18-Jul-2022 59.00 59.00 57.00 58.00 2,444,000 0
15-Jul-2022 59.00 60.00 58.00 59.00 1,278,200 0
14-Jul-2022 58.00 60.00 58.00 59.00 2,789,900 0
13-Jul-2022 60.00 60.00 58.00 58.00 1,276,900 0
12-Jul-2022 59.00 60.00 58.00 60.00 1,231,100 0
11-Jul-2022 59.00 60.00 58.00 59.00 2,288,400 0
08-Jul-2022 60.00 60.00 58.00 59.00 2,504,500 0
07-Jul-2022 60.00 61.00 59.00 60.00 2,541,800 0
06-Jul-2022 60.00 61.00 58.00 60.00 6,943,000 0
05-Jul-2022 57.00 63.00 57.00 60.00 31,270,000 0
04-Jul-2022 58.00 64.00 55.00 57.00 42,870,100 0
01-Jul-2022 59.00 59.00 56.00 58.00 2,277,500 0
30-Jun-2022 58.00 59.00 56.00 57.00 7,909,400 0
29-Jun-2022 58.00 59.00 56.00 57.00 4,395,500 0
28-Jun-2022 59.00 60.00 56.00 58.00 4,829,700 0
27-Jun-2022 59.00 60.00 58.00 59.00 1,682,400 0
24-Jun-2022 59.00 60.00 58.00 59.00 2,187,100 0
23-Jun-2022 59.00 61.00 57.00 59.00 12,250,700 0
22-Jun-2022 57.00 58.00 56.00 58.00 3,844,300 0
21-Jun-2022 57.00 58.00 57.00 57.00 1,149,700 0
20-Jun-2022 58.00 59.00 57.00 57.00 5,244,800 0
17-Jun-2022 57.00 59.00 57.00 58.00 2,014,600 0
16-Jun-2022 57.00 59.00 57.00 57.00 2,648,800 0
15-Jun-2022 57.00 60.00 56.00 57.00 13,644,100 0
14-Jun-2022 59.00 59.00 56.00 57.00 7,443,800 0
13-Jun-2022 57.00 62.00 55.00 59.00 30,193,600 0
10-Jun-2022 56.00 59.00 55.00 56.00 8,367,100 0
09-Jun-2022 54.00 57.00 54.00 56.00 5,399,400 0
08-Jun-2022 57.00 57.00 53.00 54.00 8,489,700 0