Bank Capital Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 4,346,800 |
| 2024-01-26 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 5,220,100 |
| 2024-01-25 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 910,100 |
| 2024-01-24 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,741,700 |
| 2024-01-23 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,302,700 |
| 2024-01-22 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 19,846,600 |
| 2024-01-19 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,145,200 |
| 2024-01-18 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 3,191,800 |
| 2024-01-17 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 566,200 |
| 2024-01-16 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 21,770,300 |
| 2024-01-15 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,338,900 |
| 2024-01-12 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,434,700 |
| 2024-01-11 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,821,800 |
| 2024-01-10 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 9,162,100 |
| 2024-01-09 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 594,500 |
| 2024-01-08 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 4,090,300 |
| 2024-01-05 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 4,594,800 |
| 2024-01-04 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,433,700 |
| 2024-01-03 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,831,000 |
| 2024-01-02 | 132.00 | 133.00 | 130.00 | 130.00 | 130.00 | 12,289,600 |
| 2023-12-29 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | 16,762,000 |
| 2023-12-28 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 5,080,000 |
| 2023-12-27 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 3,208,000 |
| 2023-12-22 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,341,600 |
| 2023-12-21 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,300,000 |
| 2023-12-20 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 4,251,900 |
| 2023-12-19 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,943,100 |
| 2023-12-18 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 18,199,600 |
| 2023-12-15 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,885,000 |
| 2023-12-14 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | 12,590,600 |
| 2023-12-13 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | 5,837,300 |
| 2023-12-12 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 23,452,900 |
| 2023-12-11 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | 25,743,500 |
| 2023-12-08 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | 8,718,100 |
| 2023-12-07 | 131.00 | 139.00 | 130.00 | 132.00 | 132.00 | 44,821,900 |
| 2023-12-06 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 9,072,000 |
| 2023-12-05 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | 6,755,900 |
| 2023-12-04 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,641,800 |
| 2023-12-01 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 4,012,400 |
| 2023-11-30 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 6,087,800 |
| 2023-11-29 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 8,266,700 |
| 2023-11-28 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | 3,353,400 |
| 2023-11-27 | 133.00 | 135.00 | 131.00 | 131.00 | 131.00 | 3,585,700 |
| 2023-11-24 | 131.00 | 133.00 | 130.00 | 133.00 | 133.00 | 11,603,900 |
| 2023-11-23 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 702,500 |
| 2023-11-22 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,482,800 |
| 2023-11-21 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 11,126,800 |
| 2023-11-20 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 20,729,500 |
| 2023-11-17 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 3,820,500 |
| 2023-11-16 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 21,468,100 |
| 2023-11-15 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 12,296,300 |
| 2023-11-14 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | 11,742,500 |
| 2023-11-13 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 10,865,700 |
| 2023-11-10 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 15,150,200 |
| 2023-11-09 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 10,024,900 |
| 2023-11-08 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,214,900 |
| 2023-11-07 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,359,800 |
| 2023-11-06 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 8,533,100 |
| 2023-11-03 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 2,537,000 |
| 2023-11-02 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,715,800 |
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.