Bank Capital Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 5,568,500 |
| 2023-05-03 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 3,224,300 |
| 2023-05-02 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 16,472,700 |
| 2023-04-28 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | 11,068,900 |
| 2023-04-27 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 10,413,400 |
| 2023-04-26 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 3,971,800 |
| 2023-04-18 | 128.00 | 131.00 | 128.00 | 130.00 | 130.00 | 7,455,900 |
| 2023-04-17 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,065,300 |
| 2023-04-14 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 3,433,500 |
| 2023-04-13 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | 35,824,100 |
| 2023-04-12 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 26,334,100 |
| 2023-04-11 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 13,738,600 |
| 2023-04-10 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 13,813,300 |
| 2023-04-06 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | 1,852,000 |
| 2023-04-05 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | 33,942,600 |
| 2023-04-04 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | 10,295,900 |
| 2023-04-03 | 134.00 | 135.00 | 130.00 | 130.00 | 130.00 | 32,058,500 |
| 2023-03-31 | 133.00 | 135.00 | 132.00 | 134.00 | 134.00 | 3,304,000 |
| 2023-03-30 | 131.00 | 138.00 | 131.00 | 133.00 | 133.00 | 60,445,200 |
| 2023-03-29 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | 46,461,800 |
| 2023-03-28 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | 5,765,800 |
| 2023-03-27 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,316,000 |
| 2023-03-24 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 3,220,000 |
| 2023-03-21 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 3,036,900 |
| 2023-03-20 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 17,142,100 |
| 2023-03-17 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 5,015,900 |
| 2023-03-16 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 17,983,900 |
| 2023-03-15 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 8,679,100 |
| 2023-03-14 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 17,089,900 |
| 2023-03-13 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 11,983,500 |
| 2023-03-10 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 9,358,600 |
| 2023-03-09 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 6,343,800 |
| 2023-03-08 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | 5,050,900 |
| 2023-03-07 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 4,542,700 |
| 2023-03-06 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 1,904,400 |
| 2023-03-03 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,787,800 |
| 2023-03-02 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 4,718,700 |
| 2023-03-01 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 3,230,800 |
| 2023-02-28 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 3,551,800 |
| 2023-02-27 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | 2,963,000 |
| 2023-02-24 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 4,495,100 |
| 2023-02-23 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | 5,508,800 |
| 2023-02-22 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | 6,405,200 |
| 2023-02-21 | 135.00 | 135.00 | 130.00 | 131.00 | 131.00 | 5,210,200 |
| 2023-02-20 | 130.00 | 138.00 | 130.00 | 131.00 | 131.00 | 40,210,300 |
| 2023-02-17 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | 1,660,200 |
| 2023-02-16 | 131.00 | 133.00 | 130.00 | 130.00 | 130.00 | 7,960,400 |
| 2023-02-15 | 131.00 | 133.00 | 130.00 | 130.00 | 130.00 | 11,476,500 |
| 2023-02-14 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 2,830,600 |
| 2023-02-13 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 3,975,200 |
| 2023-02-10 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 3,822,800 |
| 2023-02-09 | 123.00 | 132.00 | 123.00 | 130.00 | 130.00 | 8,386,500 |
| 2023-02-08 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 5,225,700 |
| 2023-02-07 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 4,104,900 |
| 2023-02-06 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | 4,140,600 |
| 2023-02-03 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 4,825,300 |
| 2023-02-02 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | 3,877,900 |
| 2023-02-01 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 21,288,400 |
| 2023-01-31 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | 4,342,800 |
| 2023-01-30 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 3,787,700 |
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.