Price History - BCIP

Kembali ke Company
Ticker: BCIP
Company: Bumi Citra Permai Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 57.00 57.00 55.00 56.00 2,482,300 0
06-Jun-2022 56.00 58.00 55.00 57.00 3,311,900 0
03-Jun-2022 56.00 59.00 55.00 56.00 6,743,300 0
02-Jun-2022 60.00 60.00 55.00 56.00 8,754,700 0
31-May-2022 55.00 59.00 54.00 57.00 18,285,900 0
30-May-2022 54.00 56.00 52.00 54.00 17,657,100 0
27-May-2022 54.00 55.00 51.00 52.00 13,524,300 0
25-May-2022 56.00 58.00 54.00 54.00 8,946,800 0
24-May-2022 56.00 57.00 55.00 56.00 1,793,300 0
23-May-2022 56.00 57.00 55.00 56.00 1,147,500 0
20-May-2022 56.00 57.00 56.00 56.00 748,100 0
19-May-2022 57.00 57.00 55.00 56.00 1,214,700 0
18-May-2022 56.00 57.00 56.00 57.00 1,161,100 0
17-May-2022 56.00 58.00 54.00 56.00 6,466,700 0
13-May-2022 55.00 55.00 54.00 54.00 1,760,300 0
12-May-2022 56.00 57.00 55.00 55.00 1,583,400 0
11-May-2022 56.00 61.00 56.00 56.00 9,069,000 0
10-May-2022 57.00 58.00 55.00 56.00 1,909,900 0
09-May-2022 56.00 58.00 56.00 57.00 2,438,200 0
28-Apr-2022 56.00 57.00 54.00 56.00 3,642,700 0
27-Apr-2022 59.00 59.00 55.00 56.00 6,017,600 0
26-Apr-2022 63.00 63.00 59.00 59.00 8,221,800 0
25-Apr-2022 66.00 66.00 62.00 63.00 2,641,800 0
22-Apr-2022 65.00 66.00 64.00 65.00 1,885,700 0
21-Apr-2022 66.00 67.00 65.00 65.00 7,839,800 0
20-Apr-2022 66.00 68.00 64.00 66.00 7,499,900 0
19-Apr-2022 66.00 69.00 65.00 66.00 10,543,400 0
18-Apr-2022 66.00 67.00 65.00 66.00 3,025,600 0
14-Apr-2022 66.00 67.00 65.00 66.00 2,718,500 0
13-Apr-2022 67.00 67.00 65.00 66.00 3,027,500 0
12-Apr-2022 66.00 70.00 65.00 67.00 13,455,500 0
11-Apr-2022 67.00 68.00 66.00 66.00 2,461,500 0
08-Apr-2022 67.00 70.00 66.00 67.00 13,589,800 0
07-Apr-2022 66.00 68.00 66.00 67.00 2,176,100 0
06-Apr-2022 67.00 68.00 66.00 67.00 2,911,600 0
05-Apr-2022 69.00 69.00 66.00 67.00 2,553,100 0
04-Apr-2022 67.00 71.00 66.00 67.00 14,807,100 0
01-Apr-2022 67.00 67.00 66.00 67.00 1,153,100 0
31-Mar-2022 68.00 69.00 66.00 67.00 7,163,900 0
30-Mar-2022 68.00 69.00 66.00 67.00 4,357,500 0
29-Mar-2022 67.00 68.00 66.00 68.00 5,743,600 0
28-Mar-2022 66.00 72.00 66.00 66.00 26,763,900 0
25-Mar-2022 66.00 68.00 66.00 66.00 2,837,100 0
24-Mar-2022 66.00 69.00 66.00 66.00 9,049,000 0
23-Mar-2022 67.00 68.00 65.00 67.00 11,535,400 0
22-Mar-2022 63.00 69.00 63.00 66.00 12,930,600 0
21-Mar-2022 67.00 68.00 65.00 65.00 3,295,100 0
18-Mar-2022 67.00 68.00 67.00 67.00 2,610,700 0
17-Mar-2022 68.00 69.00 67.00 67.00 4,332,200 0
16-Mar-2022 69.00 70.00 67.00 67.00 3,283,600 0
15-Mar-2022 69.00 72.00 68.00 69.00 13,785,300 0
14-Mar-2022 68.00 71.00 67.00 68.00 12,172,700 0
11-Mar-2022 69.00 69.00 66.00 67.00 4,081,400 0
10-Mar-2022 66.00 70.00 66.00 67.00 7,434,000 0