Bank Capital Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,051,700 |
| 2024-08-08 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 862,400 |
| 2024-08-07 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 6,729,500 |
| 2024-08-06 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 420,600 |
| 2024-08-05 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 2,438,000 |
| 2024-08-02 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 287,000 |
| 2024-08-01 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 230,600 |
| 2024-07-31 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,169,800 |
| 2024-07-30 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,360,300 |
| 2024-07-29 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 7,461,600 |
| 2024-07-26 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 154,000 |
| 2024-07-25 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 302,200 |
| 2024-07-24 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,579,200 |
| 2024-07-23 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,535,800 |
| 2024-07-22 | 131.00 | 133.00 | 130.00 | 130.00 | 130.00 | 4,668,500 |
| 2024-07-19 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 497,800 |
| 2024-07-18 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 571,800 |
| 2024-07-17 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 8,978,800 |
| 2024-07-16 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 873,500 |
| 2024-07-15 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 3,611,500 |
| 2024-07-12 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 284,200 |
| 2024-07-11 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 4,993,400 |
| 2024-07-10 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 285,000 |
| 2024-07-09 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 398,400 |
| 2024-07-08 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 352,700 |
| 2024-07-05 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 968,000 |
| 2024-07-04 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,493,200 |
| 2024-07-03 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,387,100 |
| 2024-07-02 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,441,500 |
| 2024-07-01 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 6,174,000 |
| 2024-06-28 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,482,000 |
| 2024-06-27 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 7,636,500 |
| 2024-06-26 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 722,800 |
| 2024-06-25 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 650,900 |
| 2024-06-24 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,042,300 |
| 2024-06-21 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 399,100 |
| 2024-06-20 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 2,264,600 |
| 2024-06-19 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 9,608,600 |
| 2024-06-14 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,449,900 |
| 2024-06-13 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,328,300 |
| 2024-06-12 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 3,621,800 |
| 2024-06-11 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 857,500 |
| 2024-06-10 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 10,579,500 |
| 2024-06-07 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 714,700 |
| 2024-06-06 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,160,700 |
| 2024-06-05 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,846,800 |
| 2024-06-04 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 997,000 |
| 2024-06-03 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,527,300 |
| 2024-05-31 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 901,500 |
| 2024-05-30 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | 2,584,700 |
| 2024-05-29 | 131.00 | 133.00 | 130.00 | 132.00 | 132.00 | 417,700 |
| 2024-05-28 | 133.00 | 135.00 | 131.00 | 131.00 | 131.00 | 3,248,200 |
| 2024-05-27 | 130.00 | 135.00 | 130.00 | 132.00 | 132.00 | 7,181,400 |
| 2024-05-22 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 646,500 |
| 2024-05-21 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,509,900 |
| 2024-05-20 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 18,272,700 |
| 2024-05-17 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 3,748,800 |
| 2024-05-16 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,007,800 |
| 2024-05-15 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,321,600 |
| 2024-05-14 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 642,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.