Price History - BCIP

Kembali ke Company
Ticker: BCIP
Company: Bumi Citra Permai Tbk
Date Open High Low Close Volume Value
28-Aug-2023 61.00 62.00 61.00 62.00 212,400 0
25-Aug-2023 61.00 62.00 61.00 62.00 121,400 0
24-Aug-2023 61.00 62.00 60.00 62.00 501,500 0
23-Aug-2023 63.00 63.00 59.00 61.00 2,978,000 0
22-Aug-2023 63.00 63.00 61.00 62.00 831,800 0
21-Aug-2023 62.00 63.00 61.00 63.00 1,844,000 0
18-Aug-2023 61.00 63.00 61.00 61.00 1,438,300 0
16-Aug-2023 62.00 63.00 62.00 62.00 1,272,200 0
15-Aug-2023 63.00 63.00 62.00 62.00 247,300 0
14-Aug-2023 61.00 63.00 61.00 63.00 770,000 0
11-Aug-2023 62.00 63.00 61.00 62.00 1,138,100 0
10-Aug-2023 63.00 63.00 61.00 62.00 297,100 0
09-Aug-2023 63.00 63.00 62.00 62.00 508,600 0
08-Aug-2023 62.00 63.00 61.00 63.00 2,101,200 0
07-Aug-2023 62.00 67.00 61.00 62.00 5,340,400 0
04-Aug-2023 62.00 63.00 60.00 61.00 4,785,400 0
03-Aug-2023 62.00 63.00 61.00 63.00 4,883,300 0
02-Aug-2023 62.00 64.00 60.00 63.00 4,605,500 0
01-Aug-2023 64.00 64.00 61.00 61.00 3,628,100 0
31-Jul-2023 64.00 64.00 63.00 64.00 2,469,300 0
28-Jul-2023 65.00 66.00 63.00 64.00 1,767,800 0
27-Jul-2023 66.00 68.00 65.00 65.00 5,964,700 0
26-Jul-2023 67.00 70.00 65.00 66.00 8,162,600 0
25-Jul-2023 65.00 68.00 65.00 67.00 2,107,100 0
24-Jul-2023 68.00 68.00 65.00 66.00 2,804,900 0
21-Jul-2023 67.00 68.00 66.00 67.00 1,358,400 0
20-Jul-2023 67.00 67.00 66.00 67.00 1,545,600 0
18-Jul-2023 68.00 68.00 66.00 67.00 4,772,800 0
17-Jul-2023 66.00 71.00 64.00 68.00 13,572,600 0
14-Jul-2023 66.00 67.00 65.00 66.00 2,336,100 0
13-Jul-2023 65.00 67.00 65.00 66.00 3,427,100 0
12-Jul-2023 64.00 67.00 63.00 65.00 2,916,200 0
11-Jul-2023 64.00 65.00 63.00 64.00 813,300 0
10-Jul-2023 65.00 65.00 62.00 64.00 490,600 0
07-Jul-2023 63.00 65.00 63.00 64.00 1,236,100 0
06-Jul-2023 62.00 63.00 61.00 62.00 881,900 0
05-Jul-2023 62.00 63.00 61.00 62.00 1,214,200 0
04-Jul-2023 61.00 63.00 61.00 62.00 5,178,200 0
03-Jul-2023 64.00 64.00 61.00 61.00 3,375,000 0
27-Jun-2023 65.00 65.00 63.00 64.00 1,043,000 0
26-Jun-2023 65.00 67.00 64.00 64.00 3,620,900 0
23-Jun-2023 63.00 68.00 63.00 65.00 5,605,300 0
22-Jun-2023 64.00 65.00 63.00 64.00 214,900 0
21-Jun-2023 64.00 64.00 63.00 64.00 634,200 0
20-Jun-2023 63.00 64.00 63.00 63.00 575,800 0
19-Jun-2023 64.00 64.00 63.00 64.00 241,600 0
16-Jun-2023 64.00 64.00 63.00 64.00 411,900 0
15-Jun-2023 64.00 65.00 63.00 64.00 370,500 0
14-Jun-2023 64.00 65.00 63.00 65.00 436,900 0
13-Jun-2023 63.00 65.00 63.00 64.00 853,600 0
12-Jun-2023 64.00 65.00 62.00 64.00 3,103,300 0
09-Jun-2023 64.00 65.00 63.00 64.00 1,304,400 0
08-Jun-2023 65.00 65.00 63.00 64.00 4,175,000 0
07-Jun-2023 65.00 66.00 64.00 65.00 1,589,800 0
06-Jun-2023 66.00 66.00 65.00 65.00 2,462,400 0
05-Jun-2023 66.00 67.00 65.00 66.00 1,189,600 0
31-May-2023 66.00 69.00 64.00 66.00 4,806,300 0
30-May-2023 65.00 66.00 64.00 65.00 1,257,600 0
29-May-2023 65.00 65.00 64.00 65.00 275,100 0
26-May-2023 66.00 66.00 64.00 65.00 873,000 0
25-May-2023 65.00 66.00 64.00 65.00 1,448,000 0
24-May-2023 65.00 67.00 64.00 65.00 835,900 0
23-May-2023 64.00 66.00 63.00 65.00 620,300 0
22-May-2023 64.00 65.00 63.00 64.00 1,316,800 0
19-May-2023 64.00 65.00 63.00 64.00 471,400 0
17-May-2023 65.00 66.00 63.00 64.00 2,374,800 0
16-May-2023 65.00 67.00 64.00 64.00 2,837,300 0
15-May-2023 65.00 66.00 64.00 65.00 585,300 0
12-May-2023 66.00 67.00 65.00 65.00 1,510,400 0
11-May-2023 66.00 68.00 65.00 66.00 1,408,500 0
10-May-2023 61.00 69.00 61.00 66.00 4,625,200 0
09-May-2023 69.00 69.00 65.00 65.00 9,555,600 0
08-May-2023 60.00 69.00 58.00 69.00 22,690,300 0
05-May-2023 59.00 60.00 58.00 60.00 1,105,500 0
04-May-2023 59.00 60.00 58.00 59.00 1,454,700 0
03-May-2023 59.00 60.00 58.00 59.00 368,200 0
02-May-2023 60.00 61.00 59.00 59.00 1,490,800 0
28-Apr-2023 61.00 63.00 59.00 60.00 2,248,300 0
27-Apr-2023 60.00 62.00 59.00 61.00 3,152,100 0
26-Apr-2023 58.00 60.00 57.00 59.00 1,752,000 0
18-Apr-2023 58.00 59.00 56.00 58.00 1,216,300 0
17-Apr-2023 57.00 58.00 56.00 57.00 1,260,700 0
14-Apr-2023 58.00 60.00 56.00 56.00 3,518,900 0
13-Apr-2023 58.00 59.00 57.00 57.00 910,700 0
12-Apr-2023 58.00 59.00 57.00 58.00 1,767,400 0
11-Apr-2023 58.00 59.00 57.00 58.00 2,750,900 0
10-Apr-2023 59.00 59.00 56.00 57.00 2,892,500 0
06-Apr-2023 54.00 65.00 54.00 58.00 22,747,700 0
05-Apr-2023 57.00 57.00 54.00 54.00 9,036,200 0
04-Apr-2023 57.00 59.00 55.00 57.00 5,096,300 0
03-Apr-2023 57.00 58.00 55.00 56.00 7,485,500 0
31-Mar-2023 59.00 60.00 58.00 59.00 2,240,200 0
30-Mar-2023 60.00 60.00 57.00 59.00 1,420,100 0
29-Mar-2023 59.00 61.00 58.00 60.00 473,100 0
28-Mar-2023 59.00 61.00 58.00 59.00 1,448,600 0
27-Mar-2023 59.00 60.00 58.00 59.00 567,800 0
24-Mar-2023 58.00 59.00 57.00 59.00 1,235,800 0
21-Mar-2023 58.00 60.00 56.00 58.00 3,662,000 0
20-Mar-2023 59.00 59.00 58.00 58.00 391,800 0
17-Mar-2023 57.00 60.00 57.00 58.00 1,396,000 0