Price History - BCIP

Kembali ke Company
Ticker: BCIP
Company: Bumi Citra Permai Tbk
Date Open High Low Close Volume Value
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
09-Mar-2022 67.00 69.00 65.00 67.00 6,605,100 0
08-Mar-2022 65.00 70.00 62.00 68.00 26,963,700 0
07-Mar-2022 68.00 69.00 64.00 64.00 10,735,300 0
04-Mar-2022 71.00 73.00 68.00 68.00 22,926,700 0
02-Mar-2022 72.00 77.00 70.00 71.00 29,760,300 0
01-Mar-2022 70.00 73.00 70.00 72.00 8,471,600 0
25-Feb-2022 73.00 74.00 70.00 70.00 16,762,500 0
24-Feb-2022 79.00 79.00 74.00 74.00 21,009,300 0
23-Feb-2022 80.00 83.00 77.00 79.00 35,917,400 0
22-Feb-2022 80.00 82.00 78.00 80.00 6,055,900 0
21-Feb-2022 81.00 82.00 79.00 80.00 8,145,200 0
18-Feb-2022 79.00 82.00 79.00 80.00 8,221,300 0
17-Feb-2022 85.00 85.00 79.00 79.00 15,111,100 0
16-Feb-2022 77.00 82.00 76.00 81.00 47,871,100 0
15-Feb-2022 78.00 79.00 76.00 77.00 15,251,100 0
14-Feb-2022 79.00 82.00 77.00 78.00 13,323,900 0
11-Feb-2022 80.00 83.00 79.00 80.00 17,623,200 0
10-Feb-2022 86.00 87.00 80.00 80.00 47,448,300 0
09-Feb-2022 100.00 100.00 84.00 85.00 203,772,000 0
08-Feb-2022 80.00 86.00 76.00 85.00 53,699,400 0
07-Feb-2022 79.00 80.00 77.00 78.00 15,108,500 0
04-Feb-2022 77.00 85.00 77.00 79.00 96,199,000 0
03-Feb-2022 77.00 84.00 75.00 77.00 92,206,700 0
02-Feb-2022 76.00 81.00 75.00 76.00 29,598,400 0
31-Jan-2022 79.00 79.00 73.00 76.00 23,005,400 0
28-Jan-2022 86.00 86.00 77.00 77.00 33,736,100 0
27-Jan-2022 85.00 85.00 80.00 81.00 15,330,700 0
26-Jan-2022 83.00 86.00 81.00 83.00 16,164,100 0
25-Jan-2022 82.00 86.00 80.00 82.00 48,550,000 0
24-Jan-2022 89.00 90.00 85.00 85.00 27,756,900 0
21-Jan-2022 89.00 91.00 88.00 89.00 19,844,100 0
20-Jan-2022 89.00 92.00 89.00 90.00 22,692,600 0
19-Jan-2022 87.00 93.00 87.00 89.00 37,617,700 0
18-Jan-2022 89.00 100.00 89.00 90.00 252,028,500 0
17-Jan-2022 92.00 96.00 89.00 89.00 43,726,500 0
14-Jan-2022 87.00 94.00 87.00 92.00 13,586,000 0
13-Jan-2022 91.00 97.00 91.00 93.00 64,241,500 0
12-Jan-2022 91.00 94.00 91.00 91.00 29,658,700 0
11-Jan-2022 93.00 95.00 91.00 91.00 32,999,700 0
10-Jan-2022 91.00 98.00 90.00 94.00 92,420,100 0
07-Jan-2022 89.00 95.00 89.00 91.00 34,504,400 0
06-Jan-2022 94.00 97.00 91.00 91.00 49,508,800 0
05-Jan-2022 92.00 98.00 92.00 94.00 46,957,400 0
04-Jan-2022 87.00 105.00 87.00 97.00 400,396,500 0
03-Jan-2022 91.00 97.00 91.00 93.00 61,198,500 0
30-Dec-2021 94.00 95.00 90.00 92.00 46,191,900 0