Bank Capital Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 17,289,000 |
| 2023-08-04 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | 2,456,800 |
| 2023-08-03 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | 2,957,600 |
| 2023-08-02 | 130.00 | 134.00 | 130.00 | 131.00 | 131.00 | 12,055,900 |
| 2023-08-01 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | 7,579,800 |
| 2023-07-31 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | 4,520,000 |
| 2023-07-28 | 131.00 | 132.00 | 130.00 | 132.00 | 132.00 | 8,189,900 |
| 2023-07-27 | 134.00 | 135.00 | 131.00 | 131.00 | 131.00 | 9,955,100 |
| 2023-07-26 | 132.00 | 135.00 | 131.00 | 133.00 | 133.00 | 20,659,000 |
| 2023-07-25 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | 3,548,400 |
| 2023-07-24 | 135.00 | 135.00 | 131.00 | 133.00 | 133.00 | 4,051,700 |
| 2023-07-21 | 134.00 | 134.00 | 131.00 | 132.00 | 132.00 | 5,130,100 |
| 2023-07-20 | 133.00 | 134.00 | 131.00 | 134.00 | 134.00 | 2,881,900 |
| 2023-07-18 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | 3,293,700 |
| 2023-07-17 | 136.00 | 137.00 | 134.00 | 134.00 | 134.00 | 3,451,100 |
| 2023-07-14 | 134.00 | 137.00 | 132.00 | 136.00 | 136.00 | 8,558,400 |
| 2023-07-13 | 139.00 | 139.00 | 133.00 | 134.00 | 134.00 | 14,381,100 |
| 2023-07-12 | 136.00 | 139.00 | 135.00 | 139.00 | 139.00 | 16,343,700 |
| 2023-07-11 | 130.00 | 138.00 | 130.00 | 136.00 | 136.00 | 35,570,400 |
| 2023-07-10 | 133.00 | 134.00 | 131.00 | 132.00 | 132.00 | 4,216,900 |
| 2023-07-07 | 134.00 | 134.00 | 133.00 | 134.00 | 134.00 | 9,376,200 |
| 2023-07-06 | 133.00 | 135.00 | 132.00 | 134.00 | 134.00 | 14,693,500 |
| 2023-07-05 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | 10,356,200 |
| 2023-07-04 | 132.00 | 135.00 | 131.00 | 134.00 | 134.00 | 30,580,800 |
| 2023-07-03 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 8,040,600 |
| 2023-06-27 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 45,035,300 |
| 2023-06-26 | 131.00 | 133.00 | 130.00 | 130.00 | 130.00 | 3,625,900 |
| 2023-06-23 | 131.00 | 132.00 | 131.00 | 131.00 | 131.00 | 12,608,600 |
| 2023-06-22 | 133.00 | 134.00 | 131.00 | 131.00 | 131.00 | 14,506,200 |
| 2023-06-21 | 133.00 | 135.00 | 131.00 | 134.00 | 134.00 | 19,576,900 |
| 2023-06-20 | 134.00 | 135.00 | 132.00 | 133.00 | 133.00 | 2,864,700 |
| 2023-06-19 | 131.00 | 135.00 | 130.00 | 134.00 | 134.00 | 34,763,200 |
| 2023-06-16 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | 8,934,500 |
| 2023-06-15 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | 4,713,900 |
| 2023-06-14 | 129.00 | 137.00 | 129.00 | 131.00 | 131.00 | 17,739,900 |
| 2023-06-13 | 140.00 | 142.00 | 135.00 | 136.00 | 136.00 | 34,431,900 |
| 2023-06-12 | 135.00 | 154.00 | 134.00 | 141.00 | 141.00 | 105,385,600 |
| 2023-06-09 | 132.00 | 134.00 | 130.00 | 134.00 | 134.00 | 105,804,100 |
| 2023-06-08 | 130.00 | 134.00 | 130.00 | 131.00 | 131.00 | 6,766,100 |
| 2023-06-07 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,884,400 |
| 2023-06-06 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 11,898,600 |
| 2023-06-05 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,682,800 |
| 2023-05-31 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 13,054,700 |
| 2023-05-30 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 3,552,300 |
| 2023-05-29 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,900,000 |
| 2023-05-26 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 16,965,300 |
| 2023-05-25 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 9,293,900 |
| 2023-05-24 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 2,229,900 |
| 2023-05-23 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 6,401,600 |
| 2023-05-22 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 4,067,800 |
| 2023-05-19 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 15,802,200 |
| 2023-05-17 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 3,476,000 |
| 2023-05-16 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 6,643,600 |
| 2023-05-15 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,278,500 |
| 2023-05-12 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 7,461,200 |
| 2023-05-11 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | 2,890,600 |
| 2023-05-10 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | 7,839,500 |
| 2023-05-09 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 3,867,000 |
| 2023-05-08 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 4,095,200 |
| 2023-05-05 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 3,416,100 |
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.