Bank Capital Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 6,174,000 |
| 2023-01-26 | 132.00 | 132.00 | 129.00 | 131.00 | 131.00 | 7,095,800 |
| 2023-01-25 | 131.00 | 134.00 | 130.00 | 131.00 | 131.00 | 9,374,700 |
| 2023-01-24 | 130.00 | 133.00 | 130.00 | 130.00 | 130.00 | 10,488,700 |
| 2023-01-20 | 133.00 | 139.00 | 129.00 | 131.00 | 131.00 | 64,873,000 |
| 2023-01-19 | 131.00 | 134.00 | 130.00 | 134.00 | 134.00 | 5,090,400 |
| 2023-01-18 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,385,300 |
| 2023-01-17 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 5,146,800 |
| 2023-01-16 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | 4,387,300 |
| 2023-01-13 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 9,383,900 |
| 2023-01-12 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | 3,569,100 |
| 2023-01-11 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 3,998,500 |
| 2023-01-10 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 4,914,500 |
| 2023-01-09 | 130.00 | 133.00 | 129.00 | 130.00 | 130.00 | 13,767,800 |
| 2023-01-06 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | 8,925,400 |
| 2023-01-05 | 130.00 | 132.00 | 129.00 | 130.00 | 130.00 | 17,292,500 |
| 2023-01-04 | 132.00 | 133.00 | 130.00 | 130.00 | 130.00 | 8,621,900 |
| 2023-01-03 | 134.00 | 136.00 | 130.00 | 131.00 | 131.00 | 13,979,200 |
| 2023-01-02 | 132.00 | 138.00 | 131.00 | 133.00 | 133.00 | 28,671,100 |
| 2022-12-30 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | 3,387,400 |
| 2022-12-29 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 4,579,500 |
| 2022-12-28 | 131.00 | 133.00 | 129.00 | 130.00 | 130.00 | 5,688,800 |
| 2022-12-27 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 6,413,600 |
| 2022-12-26 | 131.00 | 133.00 | 129.00 | 130.00 | 130.00 | 12,644,100 |
| 2022-12-23 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | 5,521,300 |
| 2022-12-22 | 131.00 | 133.00 | 130.00 | 132.00 | 132.00 | 4,182,300 |
| 2022-12-21 | 131.00 | 134.00 | 131.00 | 131.00 | 131.00 | 22,892,200 |
| 2022-12-20 | 131.00 | 133.00 | 129.00 | 130.00 | 130.00 | 29,219,600 |
| 2022-12-19 | 131.00 | 133.00 | 130.00 | 130.00 | 130.00 | 27,382,500 |
| 2022-12-16 | 131.00 | 133.00 | 130.00 | 130.00 | 130.00 | 28,583,500 |
| 2022-12-15 | 130.00 | 132.00 | 127.00 | 131.00 | 131.00 | 12,918,500 |
| 2022-12-14 | 136.00 | 136.00 | 129.00 | 130.00 | 130.00 | 13,850,900 |
| 2022-12-13 | 133.00 | 138.00 | 131.00 | 135.00 | 135.00 | 40,156,600 |
| 2022-12-12 | 133.00 | 133.00 | 130.00 | 132.00 | 132.00 | 9,655,700 |
| 2022-12-09 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | 6,505,100 |
| 2022-12-08 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | 9,712,600 |
| 2022-12-07 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | 9,832,300 |
| 2022-12-06 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | 9,807,400 |
| 2022-12-05 | 130.00 | 136.00 | 129.00 | 130.00 | 130.00 | 40,539,300 |
| 2022-12-02 | 126.00 | 132.00 | 125.00 | 130.00 | 130.00 | 34,693,600 |
| 2022-12-01 | 130.00 | 132.00 | 126.00 | 126.00 | 126.00 | 15,256,200 |
| 2022-11-30 | 135.00 | 137.00 | 130.00 | 130.00 | 130.00 | 15,352,500 |
| 2022-11-29 | 120.00 | 137.00 | 120.00 | 135.00 | 135.00 | 33,174,000 |
| 2022-11-28 | 131.00 | 134.00 | 126.00 | 127.00 | 127.00 | 25,332,600 |
| 2022-11-25 | 135.00 | 136.00 | 132.00 | 132.00 | 132.00 | 8,761,000 |
| 2022-11-24 | 134.00 | 138.00 | 133.00 | 134.00 | 134.00 | 15,986,600 |
| 2022-11-23 | 133.00 | 137.00 | 132.00 | 133.00 | 133.00 | 18,100,600 |
| 2022-11-22 | 136.00 | 137.00 | 132.00 | 133.00 | 133.00 | 19,872,300 |
| 2022-11-21 | 137.00 | 144.00 | 136.00 | 136.00 | 136.00 | 87,123,800 |
| 2022-11-18 | 139.00 | 139.00 | 136.00 | 137.00 | 137.00 | 10,819,500 |
| 2022-11-17 | 140.00 | 143.00 | 136.00 | 137.00 | 137.00 | 18,948,000 |
| 2022-11-16 | 135.00 | 150.00 | 135.00 | 140.00 | 140.00 | 73,861,000 |
| 2022-11-15 | 132.00 | 139.00 | 132.00 | 135.00 | 135.00 | 23,046,400 |
| 2022-11-14 | 135.00 | 137.00 | 133.00 | 134.00 | 134.00 | 14,603,300 |
| 2022-11-11 | 140.00 | 140.00 | 133.00 | 135.00 | 135.00 | 33,227,900 |
| 2022-11-10 | 133.00 | 151.00 | 133.00 | 136.00 | 136.00 | 259,917,500 |
| 2022-11-09 | 131.00 | 133.00 | 126.00 | 132.00 | 132.00 | 23,056,600 |
| 2022-11-08 | 135.00 | 136.00 | 131.00 | 131.00 | 131.00 | 12,405,300 |
| 2022-11-07 | 133.00 | 141.00 | 132.00 | 135.00 | 135.00 | 24,388,300 |
| 2022-11-04 | 132.00 | 134.00 | 130.00 | 133.00 | 133.00 | 10,848,700 |
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.