Price History - BCIP

Kembali ke Company
Ticker: BCIP
Company: Bumi Citra Permai Tbk
Date Open High Low Close Volume Value
06-Aug-2021 55.00 55.00 53.00 54.00 2,815,100 0
05-Aug-2021 54.00 55.00 53.00 55.00 644,500 0
04-Aug-2021 54.00 56.00 53.00 54.00 976,100 0
03-Aug-2021 55.00 56.00 54.00 54.00 914,600 0
02-Aug-2021 55.00 56.00 54.00 55.00 351,800 0
30-Jul-2021 57.00 57.00 54.00 55.00 1,305,900 0
29-Jul-2021 56.00 57.00 55.00 57.00 731,000 0
28-Jul-2021 56.00 57.00 55.00 56.00 540,600 0
27-Jul-2021 56.00 57.00 56.00 56.00 694,500 0
26-Jul-2021 58.00 58.00 56.00 56.00 417,800 0
23-Jul-2021 57.00 58.00 56.00 57.00 1,001,100 0
22-Jul-2021 56.00 58.00 56.00 57.00 1,094,900 0
21-Jul-2021 57.00 57.00 55.00 56.00 2,125,600 0
19-Jul-2021 57.00 58.00 56.00 57.00 319,400 0
16-Jul-2021 56.00 58.00 56.00 57.00 321,300 0
15-Jul-2021 57.00 57.00 55.00 56.00 553,000 0
14-Jul-2021 57.00 57.00 56.00 57.00 278,000 0
13-Jul-2021 57.00 58.00 57.00 57.00 887,800 0
12-Jul-2021 58.00 58.00 56.00 57.00 760,700 0
09-Jul-2021 58.00 58.00 56.00 58.00 647,300 0
08-Jul-2021 59.00 60.00 57.00 58.00 322,500 0
07-Jul-2021 58.00 59.00 57.00 59.00 359,500 0
06-Jul-2021 56.00 58.00 56.00 58.00 595,000 0
05-Jul-2021 58.00 59.00 56.00 56.00 1,086,100 0
02-Jul-2021 58.00 59.00 57.00 58.00 502,800 0
01-Jul-2021 58.00 59.00 57.00 58.00 581,300 0
30-Jun-2021 58.00 58.00 57.00 58.00 456,100 0
29-Jun-2021 59.00 59.00 57.00 58.00 1,580,800 0
28-Jun-2021 62.00 63.00 59.00 59.00 2,347,800 0
25-Jun-2021 61.00 64.00 61.00 62.00 1,228,800 0
24-Jun-2021 62.00 62.00 61.00 62.00 1,187,800 0
23-Jun-2021 61.00 62.00 60.00 62.00 306,000 0
22-Jun-2021 61.00 61.00 60.00 61.00 496,500 0
21-Jun-2021 62.00 62.00 60.00 61.00 3,001,500 0