Bank Capital Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 134.00 | 137.00 | 130.00 | 132.00 | 132.00 | 12,585,100 |
| 2022-11-02 | 136.00 | 138.00 | 134.00 | 134.00 | 134.00 | 7,782,000 |
| 2022-11-01 | 137.00 | 143.00 | 136.00 | 136.00 | 136.00 | 18,321,600 |
| 2022-10-31 | 146.00 | 149.00 | 137.00 | 142.00 | 142.00 | 27,933,100 |
| 2022-10-28 | 145.00 | 153.00 | 143.00 | 146.00 | 146.00 | 34,273,500 |
| 2022-10-27 | 148.00 | 152.00 | 144.00 | 145.00 | 145.00 | 18,927,400 |
| 2022-10-26 | 155.00 | 157.00 | 148.00 | 148.00 | 148.00 | 64,571,900 |
| 2022-10-25 | 139.00 | 153.00 | 136.00 | 152.00 | 152.00 | 141,451,100 |
| 2022-10-24 | 135.00 | 143.00 | 133.00 | 138.00 | 138.00 | 54,185,000 |
| 2022-10-21 | 140.00 | 141.00 | 134.00 | 135.00 | 135.00 | 32,070,800 |
| 2022-10-20 | 136.00 | 146.00 | 132.00 | 139.00 | 139.00 | 61,664,300 |
| 2022-10-19 | 133.00 | 143.00 | 133.00 | 136.00 | 136.00 | 34,017,500 |
| 2022-10-18 | 150.00 | 153.00 | 140.00 | 140.00 | 140.00 | 74,854,700 |
| 2022-10-17 | 170.00 | 170.00 | 147.00 | 150.00 | 150.00 | 58,483,100 |
| 2022-10-14 | 152.00 | 163.00 | 144.00 | 155.00 | 155.00 | 179,484,700 |
| 2022-10-13 | 159.00 | 178.00 | 148.00 | 150.00 | 150.00 | 222,683,400 |
| 2022-10-12 | 139.00 | 179.00 | 139.00 | 159.00 | 159.00 | 618,481,100 |
| 2022-10-11 | 118.00 | 156.00 | 117.00 | 149.00 | 149.00 | 315,797,200 |
| 2022-10-10 | 118.00 | 119.00 | 115.00 | 116.00 | 116.00 | 3,676,100 |
| 2022-10-07 | 119.00 | 125.00 | 115.00 | 118.00 | 118.00 | 3,434,700 |
| 2022-10-06 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | 2,959,300 |
| 2022-10-05 | 116.00 | 120.00 | 116.00 | 118.00 | 118.00 | 4,026,800 |
| 2022-10-04 | 109.00 | 120.00 | 109.00 | 115.00 | 115.00 | 7,627,800 |
| 2022-10-03 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 4,890,200 |
| 2022-09-30 | 115.00 | 115.00 | 111.00 | 115.00 | 115.00 | 9,833,100 |
| 2022-09-29 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | 5,179,500 |
| 2022-09-28 | 111.00 | 119.00 | 111.00 | 118.00 | 118.00 | 3,941,100 |
| 2022-09-27 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 6,457,500 |
| 2022-09-26 | 125.00 | 125.00 | 119.00 | 119.00 | 119.00 | 8,574,300 |
| 2022-09-23 | 122.00 | 128.00 | 122.00 | 124.00 | 124.00 | 7,733,200 |
| 2022-09-22 | 121.00 | 123.00 | 118.00 | 122.00 | 122.00 | 12,647,500 |
| 2022-09-21 | 117.00 | 126.00 | 117.00 | 121.00 | 121.00 | 18,430,500 |
| 2022-09-20 | 133.00 | 133.00 | 124.00 | 125.00 | 125.00 | 21,848,800 |
| 2022-09-19 | 136.00 | 139.00 | 130.00 | 131.00 | 131.00 | 12,685,500 |
| 2022-09-16 | 142.00 | 144.00 | 135.00 | 136.00 | 136.00 | 15,998,700 |
| 2022-09-15 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 4,177,600 |
| 2022-09-14 | 141.00 | 141.00 | 138.00 | 139.00 | 139.00 | 5,324,200 |
| 2022-09-13 | 138.00 | 142.00 | 138.00 | 140.00 | 140.00 | 7,174,700 |
| 2022-09-12 | 140.00 | 142.00 | 138.00 | 138.00 | 138.00 | 7,615,500 |
| 2022-09-09 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | 2,732,800 |
| 2022-09-08 | 139.00 | 141.00 | 138.00 | 140.00 | 140.00 | 3,612,000 |
| 2022-09-07 | 134.00 | 142.00 | 134.00 | 139.00 | 139.00 | 5,573,100 |
| 2022-09-06 | 146.00 | 147.00 | 137.00 | 142.00 | 142.00 | 11,921,100 |
| 2022-09-05 | 145.00 | 147.00 | 144.00 | 146.00 | 146.00 | 5,108,400 |
| 2022-09-02 | 146.00 | 147.00 | 145.00 | 145.00 | 145.00 | 3,214,600 |
| 2022-09-01 | 148.00 | 149.00 | 146.00 | 146.00 | 146.00 | 4,419,000 |
| 2022-08-31 | 147.00 | 148.00 | 146.00 | 148.00 | 148.00 | 1,514,200 |
| 2022-08-30 | 137.00 | 149.00 | 137.00 | 147.00 | 147.00 | 4,544,600 |
| 2022-08-29 | 147.00 | 147.00 | 145.00 | 146.00 | 146.00 | 5,874,300 |
| 2022-08-26 | 149.00 | 149.00 | 147.00 | 148.00 | 148.00 | 3,113,800 |
| 2022-08-25 | 148.00 | 149.00 | 147.00 | 148.00 | 148.00 | 4,650,400 |
| 2022-08-24 | 148.00 | 150.00 | 146.00 | 148.00 | 148.00 | 5,682,500 |
| 2022-08-23 | 149.00 | 150.00 | 147.00 | 148.00 | 148.00 | 2,979,200 |
| 2022-08-22 | 152.00 | 152.00 | 145.00 | 149.00 | 149.00 | 5,118,100 |
| 2022-08-19 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | 2,545,900 |
| 2022-08-18 | 150.00 | 151.00 | 149.00 | 150.00 | 150.00 | 6,812,200 |
| 2022-08-16 | 151.00 | 152.00 | 148.00 | 150.00 | 150.00 | 2,336,600 |
| 2022-08-15 | 152.00 | 152.00 | 148.00 | 150.00 | 150.00 | 11,896,300 |
| 2022-08-12 | 152.00 | 156.00 | 152.00 | 152.00 | 152.00 | 7,187,400 |
| 2022-08-11 | 148.00 | 152.00 | 148.00 | 152.00 | 152.00 | 5,714,000 |
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.