Price History - BCIP

Kembali ke Company
Ticker: BCIP
Company: Bumi Citra Permai Tbk
Date Open High Low Close Volume Value
01-Nov-2023 61.00 66.00 60.00 60.00 34,151,500 0
31-Oct-2023 60.00 61.00 59.00 61.00 1,817,100 0
30-Oct-2023 62.00 62.00 59.00 60.00 3,218,300 0
27-Oct-2023 61.00 63.00 61.00 62.00 286,600 0
26-Oct-2023 61.00 62.00 61.00 61.00 402,000 0
25-Oct-2023 61.00 63.00 61.00 62.00 501,200 0
24-Oct-2023 61.00 63.00 60.00 62.00 1,546,300 0
23-Oct-2023 61.00 62.00 61.00 62.00 394,200 0
20-Oct-2023 63.00 63.00 59.00 62.00 3,830,200 0
19-Oct-2023 63.00 63.00 62.00 63.00 1,058,000 0
18-Oct-2023 64.00 64.00 63.00 64.00 829,000 0
17-Oct-2023 63.00 64.00 63.00 64.00 287,000 0
16-Oct-2023 65.00 65.00 62.00 62.00 2,186,500 0
13-Oct-2023 64.00 66.00 64.00 64.00 1,913,100 0
12-Oct-2023 63.00 68.00 63.00 64.00 22,565,400 0
11-Oct-2023 63.00 66.00 62.00 63.00 7,027,300 0
10-Oct-2023 62.00 63.00 62.00 63.00 192,500 0
09-Oct-2023 63.00 63.00 62.00 62.00 805,100 0
06-Oct-2023 63.00 64.00 60.00 64.00 2,709,500 0
05-Oct-2023 64.00 64.00 62.00 64.00 912,200 0
04-Oct-2023 66.00 66.00 63.00 64.00 1,089,400 0
03-Oct-2023 67.00 67.00 65.00 67.00 438,300 0
02-Oct-2023 67.00 68.00 66.00 67.00 878,200 0
29-Sep-2023 65.00 68.00 65.00 67.00 4,299,100 0
27-Sep-2023 63.00 67.00 63.00 65.00 6,648,100 0
26-Sep-2023 63.00 64.00 62.00 63.00 348,300 0
25-Sep-2023 63.00 64.00 62.00 63.00 1,970,500 0
22-Sep-2023 62.00 65.00 62.00 63.00 3,784,200 0
21-Sep-2023 61.00 63.00 61.00 62.00 252,700 0
20-Sep-2023 62.00 63.00 61.00 62.00 1,288,300 0
19-Sep-2023 63.00 63.00 60.00 62.00 3,440,500 0
18-Sep-2023 63.00 64.00 62.00 63.00 411,800 0
15-Sep-2023 62.00 65.00 62.00 63.00 5,527,800 0
14-Sep-2023 61.00 68.00 61.00 62.00 23,619,300 0
13-Sep-2023 63.00 63.00 61.00 61.00 677,200 0
12-Sep-2023 62.00 64.00 62.00 63.00 102,900 0
11-Sep-2023 62.00 64.00 61.00 64.00 756,200 0
08-Sep-2023 63.00 63.00 62.00 62.00 357,800 0
07-Sep-2023 62.00 63.00 62.00 63.00 484,100 0
06-Sep-2023 61.00 67.00 60.00 63.00 8,192,900 0
05-Sep-2023 61.00 62.00 60.00 61.00 761,500 0
04-Sep-2023 62.00 62.00 61.00 62.00 323,200 0
01-Sep-2023 62.00 62.00 61.00 62.00 482,700 0
31-Aug-2023 61.00 65.00 61.00 62.00 9,983,200 0
30-Aug-2023 61.00 64.00 61.00 62.00 5,593,000 0
29-Aug-2023 61.00 62.00 60.00 61.00 433,300 0
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