Bank Capital Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,494,300 |
| 2024-05-08 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,432,900 |
| 2024-05-07 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,246,200 |
| 2024-05-06 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 3,699,800 |
| 2024-05-03 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,211,100 |
| 2024-05-02 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,866,900 |
| 2024-04-30 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,258,400 |
| 2024-04-29 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 6,108,100 |
| 2024-04-26 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 4,417,400 |
| 2024-04-25 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 3,999,400 |
| 2024-04-24 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,168,800 |
| 2024-04-23 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 2,190,800 |
| 2024-04-22 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,920,800 |
| 2024-04-19 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 3,479,100 |
| 2024-04-18 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 5,987,300 |
| 2024-04-17 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,196,600 |
| 2024-04-16 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 4,986,000 |
| 2024-04-05 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,578,900 |
| 2024-04-04 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,659,500 |
| 2024-04-03 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,644,100 |
| 2024-04-02 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 3,098,500 |
| 2024-04-01 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 10,854,000 |
| 2024-03-28 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 7,273,200 |
| 2024-03-27 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,027,900 |
| 2024-03-26 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 6,107,500 |
| 2024-03-25 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,381,000 |
| 2024-03-22 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,988,700 |
| 2024-03-21 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,803,900 |
| 2024-03-20 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,882,600 |
| 2024-03-19 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,238,300 |
| 2024-03-18 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,503,100 |
| 2024-03-15 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,507,400 |
| 2024-03-14 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 719,600 |
| 2024-03-13 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,769,700 |
| 2024-03-08 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,715,100 |
| 2024-03-07 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,106,200 |
| 2024-03-06 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,591,000 |
| 2024-03-05 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 964,100 |
| 2024-03-04 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 4,097,800 |
| 2024-03-01 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,743,900 |
| 2024-02-29 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,505,900 |
| 2024-02-28 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 16,490,100 |
| 2024-02-27 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 12,519,900 |
| 2024-02-26 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 607,600 |
| 2024-02-23 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 973,500 |
| 2024-02-22 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,899,600 |
| 2024-02-21 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 3,860,900 |
| 2024-02-20 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,022,400 |
| 2024-02-19 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,672,500 |
| 2024-02-16 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 8,417,500 |
| 2024-02-15 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,567,300 |
| 2024-02-13 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,161,500 |
| 2024-02-12 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 4,398,600 |
| 2024-02-07 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 583,000 |
| 2024-02-06 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,792,600 |
| 2024-02-05 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,895,000 |
| 2024-02-02 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 396,400 |
| 2024-02-01 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,538,800 |
| 2024-01-31 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,502,900 |
| 2024-01-30 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,813,400 |
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.