Price History - BCIP

Kembali ke Company
Ticker: BCIP
Company: Bumi Citra Permai Tbk
Date Open High Low Close Volume Value
13-Oct-2021 63.00 64.00 62.00 63.00 3,417,100 0
12-Oct-2021 63.00 67.00 62.00 63.00 8,969,000 0
11-Oct-2021 64.00 65.00 61.00 63.00 4,511,200 0
08-Oct-2021 65.00 66.00 62.00 64.00 3,407,200 0
07-Oct-2021 61.00 67.00 61.00 65.00 32,007,400 0
06-Oct-2021 62.00 62.00 60.00 61.00 3,292,600 0
05-Oct-2021 63.00 64.00 61.00 62.00 3,146,000 0
04-Oct-2021 61.00 65.00 61.00 62.00 7,329,000 0
01-Oct-2021 62.00 64.00 61.00 61.00 4,924,500 0
30-Sep-2021 60.00 65.00 60.00 62.00 8,221,400 0
29-Sep-2021 62.00 63.00 60.00 60.00 4,511,000 0
28-Sep-2021 63.00 65.00 61.00 63.00 9,487,200 0
27-Sep-2021 68.00 68.00 61.00 62.00 10,526,600 0
24-Sep-2021 69.00 70.00 65.00 65.00 17,501,000 0
23-Sep-2021 69.00 79.00 67.00 69.00 137,449,200 0
22-Sep-2021 65.00 70.00 64.00 69.00 56,866,500 0
21-Sep-2021 66.00 66.00 63.00 65.00 7,546,800 0
20-Sep-2021 67.00 68.00 63.00 66.00 10,179,500 0
17-Sep-2021 62.00 71.00 62.00 67.00 59,074,900 0
16-Sep-2021 61.00 74.00 61.00 63.00 82,769,500 0
15-Sep-2021 65.00 65.00 61.00 61.00 23,332,100 0
14-Sep-2021 60.00 67.00 60.00 65.00 30,647,700 0
13-Sep-2021 61.00 66.00 57.00 60.00 51,156,500 0
10-Sep-2021 61.00 61.00 61.00 61.00 12,627,700 0
09-Sep-2021 69.00 69.00 65.00 65.00 8,167,000 0
08-Sep-2021 57.00 75.00 55.00 69.00 438,079,100 0
07-Sep-2021 52.00 56.00 52.00 56.00 7,749,100 0
06-Sep-2021 52.00 54.00 52.00 52.00 318,900 0
03-Sep-2021 53.00 54.00 52.00 52.00 2,410,400 0
02-Sep-2021 52.00 56.00 50.00 53.00 6,960,500 0
01-Sep-2021 52.00 53.00 51.00 52.00 875,700 0
31-Aug-2021 53.00 53.00 51.00 52.00 3,373,700 0
30-Aug-2021 53.00 54.00 52.00 53.00 1,359,400 0
27-Aug-2021 53.00 54.00 53.00 53.00 762,900 0
26-Aug-2021 53.00 53.00 52.00 53.00 1,462,900 0
25-Aug-2021 53.00 54.00 52.00 53.00 372,600 0
24-Aug-2021 53.00 54.00 52.00 53.00 3,702,800 0
23-Aug-2021 52.00 54.00 51.00 53.00 5,156,500 0
20-Aug-2021 53.00 53.00 52.00 52.00 1,455,500 0
19-Aug-2021 54.00 54.00 52.00 53.00 2,440,500 0
18-Aug-2021 51.00 54.00 51.00 54.00 3,946,800 0
16-Aug-2021 51.00 52.00 50.00 51.00 8,456,100 0
13-Aug-2021 53.00 54.00 50.00 51.00 5,584,000 0
12-Aug-2021 53.00 53.00 52.00 53.00 1,289,700 0
10-Aug-2021 53.00 54.00 53.00 53.00 710,900 0
09-Aug-2021 55.00 55.00 52.00 53.00 2,219,000 0
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