Price History - BCIP

Kembali ke Company
Ticker: BCIP
Company: Bumi Citra Permai Tbk
Date Open High Low Close Volume Value
16-Mar-2023 62.00 62.00 57.00 57.00 3,404,700 0
15-Mar-2023 57.00 61.00 56.00 61.00 4,017,500 0
14-Mar-2023 59.00 60.00 56.00 57.00 2,561,700 0
13-Mar-2023 59.00 60.00 58.00 58.00 1,536,000 0
10-Mar-2023 60.00 63.00 59.00 59.00 2,164,900 0
09-Mar-2023 62.00 62.00 58.00 60.00 6,886,000 0
08-Mar-2023 63.00 64.00 61.00 62.00 2,114,700 0
07-Mar-2023 63.00 65.00 62.00 63.00 1,476,000 0
06-Mar-2023 61.00 65.00 61.00 63.00 3,097,200 0
03-Mar-2023 65.00 65.00 64.00 65.00 431,800 0
02-Mar-2023 65.00 66.00 63.00 65.00 2,181,200 0
01-Mar-2023 66.00 67.00 65.00 65.00 859,700 0
28-Feb-2023 67.00 68.00 65.00 66.00 1,627,200 0
27-Feb-2023 67.00 68.00 66.00 67.00 2,136,700 0
24-Feb-2023 67.00 68.00 67.00 67.00 1,074,900 0
23-Feb-2023 67.00 69.00 67.00 67.00 350,500 0
22-Feb-2023 67.00 69.00 67.00 67.00 2,686,700 0
21-Feb-2023 68.00 68.00 67.00 67.00 3,131,000 0
20-Feb-2023 68.00 69.00 67.00 68.00 2,520,300 0
17-Feb-2023 68.00 69.00 68.00 68.00 1,044,200 0
16-Feb-2023 69.00 69.00 68.00 69.00 2,082,000 0
15-Feb-2023 69.00 70.00 67.00 69.00 5,610,100 0
14-Feb-2023 68.00 69.00 68.00 69.00 1,336,700 0
13-Feb-2023 67.00 70.00 64.00 69.00 5,918,200 0
10-Feb-2023 67.00 69.00 67.00 68.00 2,760,800 0
09-Feb-2023 69.00 70.00 67.00 67.00 3,565,400 0
08-Feb-2023 67.00 69.00 67.00 69.00 4,739,000 0
07-Feb-2023 67.00 72.00 67.00 68.00 29,720,200 0
06-Feb-2023 67.00 69.00 67.00 68.00 3,916,000 0
03-Feb-2023 69.00 69.00 67.00 68.00 7,687,500 0
02-Feb-2023 70.00 70.00 68.00 69.00 4,018,200 0
01-Feb-2023 69.00 72.00 67.00 70.00 9,544,300 0
31-Jan-2023 68.00 69.00 67.00 69.00 3,350,000 0
30-Jan-2023 67.00 71.00 66.00 68.00 14,157,300 0
27-Jan-2023 67.00 68.00 67.00 67.00 985,300 0
26-Jan-2023 67.00 70.00 66.00 67.00 7,643,600 0
25-Jan-2023 68.00 68.00 66.00 67.00 3,860,600 0
24-Jan-2023 66.00 68.00 66.00 67.00 2,292,200 0
20-Jan-2023 68.00 68.00 66.00 67.00 4,685,400 0
19-Jan-2023 67.00 69.00 66.00 68.00 6,966,300 0
18-Jan-2023 69.00 70.00 66.00 67.00 8,976,100 0
17-Jan-2023 71.00 71.00 68.00 69.00 7,049,700 0
16-Jan-2023 72.00 73.00 70.00 71.00 4,519,800 0
13-Jan-2023 71.00 72.00 71.00 72.00 3,505,600 0
12-Jan-2023 73.00 73.00 71.00 71.00 5,658,000 0
11-Jan-2023 72.00 73.00 71.00 73.00 7,494,900 0
10-Jan-2023 71.00 73.00 70.00 72.00 15,600,300 0
09-Jan-2023 71.00 73.00 70.00 71.00 7,988,300 0
06-Jan-2023 71.00 73.00 70.00 71.00 14,613,500 0
05-Jan-2023 70.00 72.00 70.00 70.00 11,777,700 0
04-Jan-2023 69.00 71.00 69.00 70.00 12,041,600 0
03-Jan-2023 81.00 87.00 68.00 69.00 180,482,900 0
02-Jan-2023 69.00 72.00 67.00 71.00 18,842,600 0
30-Dec-2022 68.00 69.00 66.00 68.00 13,264,200 0
29-Dec-2022 69.00 76.00 66.00 68.00 72,632,500 0
28-Dec-2022 63.00 70.00 62.00 68.00 46,413,100 0
27-Dec-2022 63.00 65.00 61.00 63.00 13,052,400 0
26-Dec-2022 65.00 65.00 63.00 63.00 4,691,100 0
23-Dec-2022 64.00 67.00 64.00 65.00 8,801,400 0
22-Dec-2022 63.00 67.00 63.00 64.00 7,026,700 0
21-Dec-2022 64.00 65.00 63.00 63.00 5,042,300 0
20-Dec-2022 65.00 68.00 63.00 65.00 10,626,500 0
19-Dec-2022 69.00 69.00 65.00 65.00 10,977,100 0
16-Dec-2022 70.00 71.00 68.00 68.00 4,899,100 0
15-Dec-2022 68.00 70.00 67.00 70.00 8,924,600 0
14-Dec-2022 66.00 69.00 65.00 68.00 11,694,800 0
13-Dec-2022 66.00 67.00 65.00 66.00 6,695,700 0
12-Dec-2022 66.00 67.00 65.00 66.00 4,492,200 0
09-Dec-2022 65.00 70.00 64.00 66.00 25,870,400 0
08-Dec-2022 67.00 68.00 64.00 65.00 8,526,200 0
07-Dec-2022 66.00 70.00 64.00 66.00 16,716,800 0
06-Dec-2022 68.00 68.00 65.00 66.00 7,401,100 0
05-Dec-2022 68.00 71.00 66.00 68.00 15,934,900 0
02-Dec-2022 66.00 73.00 66.00 68.00 19,127,600 0
01-Dec-2022 71.00 72.00 69.00 70.00 9,909,000 0
30-Nov-2022 70.00 75.00 70.00 71.00 35,459,300 0
29-Nov-2022 69.00 75.00 68.00 70.00 35,684,600 0
28-Nov-2022 72.00 77.00 67.00 70.00 29,623,100 0
25-Nov-2022 77.00 82.00 72.00 72.00 106,789,200 0
24-Nov-2022 70.00 81.00 70.00 77.00 174,386,800 0
23-Nov-2022 59.00 60.00 58.00 60.00 1,994,200 0
22-Nov-2022 58.00 60.00 58.00 59.00 1,947,900 0
21-Nov-2022 57.00 59.00 57.00 58.00 4,076,700 0
18-Nov-2022 58.00 59.00 57.00 57.00 2,739,900 0
17-Nov-2022 56.00 60.00 56.00 58.00 9,267,400 0
16-Nov-2022 56.00 57.00 55.00 57.00 2,113,900 0
15-Nov-2022 55.00 57.00 54.00 56.00 5,994,700 0
14-Nov-2022 58.00 60.00 55.00 55.00 15,076,900 0
11-Nov-2022 61.00 63.00 57.00 58.00 12,731,900 0
10-Nov-2022 63.00 64.00 61.00 61.00 2,769,300 0
09-Nov-2022 64.00 64.00 62.00 63.00 2,104,100 0
08-Nov-2022 64.00 65.00 63.00 64.00 2,906,100 0
07-Nov-2022 62.00 66.00 62.00 63.00 4,420,400 0
04-Nov-2022 62.00 64.00 62.00 62.00 4,241,800 0
03-Nov-2022 62.00 63.00 62.00 62.00 1,052,300 0
02-Nov-2022 63.00 63.00 62.00 62.00 1,072,000 0
01-Nov-2022 64.00 65.00 61.00 63.00 7,369,400 0
31-Oct-2022 64.00 65.00 63.00 63.00 993,700 0
28-Oct-2022 63.00 64.00 62.00 64.00 2,464,100 0
27-Oct-2022 64.00 64.00 62.00 63.00 446,000 0