Price History - BCIP

Kembali ke Company
Ticker: BCIP
Company: Bumi Citra Permai Tbk
Date Open High Low Close Volume Value
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
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