Bank Capital Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 148.00 | 152.00 | 148.00 | 152.00 | 152.00 | 5,714,000 |
| 2022-08-10 | 149.00 | 151.00 | 148.00 | 148.00 | 148.00 | 6,262,000 |
| 2022-08-09 | 150.00 | 152.00 | 147.00 | 149.00 | 149.00 | 6,213,100 |
| 2022-08-08 | 159.00 | 159.00 | 148.00 | 150.00 | 150.00 | 32,560,400 |
| 2022-08-05 | 159.00 | 164.00 | 159.00 | 159.00 | 159.00 | 11,503,900 |
| 2022-08-04 | 159.00 | 165.00 | 158.00 | 159.00 | 159.00 | 26,834,400 |
| 2022-08-03 | 156.00 | 160.00 | 155.00 | 158.00 | 158.00 | 14,814,200 |
| 2022-08-02 | 154.00 | 157.00 | 152.00 | 156.00 | 156.00 | 10,989,100 |
| 2022-08-01 | 154.00 | 157.00 | 152.00 | 154.00 | 154.00 | 9,113,900 |
| 2022-07-29 | 156.00 | 159.00 | 153.00 | 154.00 | 154.00 | 12,007,700 |
| 2022-07-28 | 154.00 | 163.00 | 152.00 | 156.00 | 156.00 | 31,491,200 |
| 2022-07-27 | 153.00 | 155.00 | 150.00 | 154.00 | 154.00 | 7,129,600 |
| 2022-07-26 | 155.00 | 158.00 | 153.00 | 154.00 | 154.00 | 24,310,900 |
| 2022-07-25 | 158.00 | 160.00 | 150.00 | 152.00 | 152.00 | 19,910,000 |
| 2022-07-22 | 151.00 | 157.00 | 150.00 | 154.00 | 154.00 | 14,881,000 |
| 2022-07-21 | 152.00 | 157.00 | 146.00 | 151.00 | 151.00 | 24,575,100 |
| 2022-07-20 | 141.00 | 153.00 | 140.00 | 151.00 | 151.00 | 33,046,000 |
| 2022-07-19 | 140.00 | 143.00 | 138.00 | 140.00 | 140.00 | 7,239,700 |
| 2022-07-18 | 139.00 | 143.00 | 135.00 | 140.00 | 140.00 | 11,252,200 |
| 2022-07-15 | 137.00 | 147.00 | 137.00 | 138.00 | 138.00 | 18,270,800 |
| 2022-07-14 | 145.00 | 152.00 | 141.00 | 141.00 | 141.00 | 21,120,600 |
| 2022-07-13 | 162.00 | 163.00 | 151.00 | 151.00 | 151.00 | 29,945,900 |
| 2022-07-12 | 159.00 | 173.00 | 159.00 | 162.00 | 162.00 | 130,422,000 |
| 2022-07-11 | 131.00 | 162.00 | 131.00 | 159.00 | 159.00 | 97,828,400 |
| 2022-07-08 | 129.00 | 131.00 | 129.00 | 131.00 | 131.00 | 2,824,500 |
| 2022-07-07 | 132.00 | 132.00 | 125.00 | 129.00 | 129.00 | 5,956,400 |
| 2022-07-06 | 126.00 | 133.00 | 126.00 | 131.00 | 131.00 | 9,651,200 |
| 2022-07-05 | 126.00 | 130.00 | 125.00 | 126.00 | 126.00 | 8,552,500 |
| 2022-07-04 | 130.00 | 137.00 | 126.00 | 128.00 | 128.00 | 10,335,800 |
| 2022-07-01 | 133.00 | 144.00 | 133.00 | 135.00 | 135.00 | 22,665,200 |
| 2022-06-30 | 146.00 | 148.00 | 140.00 | 142.00 | 142.00 | 11,977,000 |
| 2022-06-29 | 148.00 | 149.00 | 145.00 | 145.00 | 145.00 | 8,167,900 |
| 2022-06-28 | 149.00 | 151.00 | 146.00 | 148.00 | 148.00 | 6,785,400 |
| 2022-06-27 | 150.00 | 153.00 | 149.00 | 149.00 | 149.00 | 8,398,500 |
| 2022-06-24 | 153.00 | 153.00 | 149.00 | 150.00 | 150.00 | 4,812,100 |
| 2022-06-23 | 155.00 | 156.00 | 150.00 | 153.00 | 153.00 | 4,376,600 |
| 2022-06-22 | 155.00 | 157.00 | 152.00 | 153.00 | 153.00 | 9,063,700 |
| 2022-06-21 | 150.00 | 156.00 | 149.00 | 151.00 | 151.00 | 10,041,000 |
| 2022-06-20 | 144.00 | 155.00 | 144.00 | 149.00 | 149.00 | 10,456,200 |
| 2022-06-17 | 154.00 | 155.00 | 152.00 | 153.00 | 153.00 | 4,711,200 |
| 2022-06-16 | 153.00 | 158.00 | 153.00 | 154.00 | 154.00 | 6,237,000 |
| 2022-06-15 | 155.00 | 156.00 | 151.00 | 153.00 | 153.00 | 9,153,700 |
| 2022-06-14 | 155.00 | 158.00 | 151.00 | 155.00 | 155.00 | 10,717,400 |
| 2022-06-13 | 162.00 | 167.00 | 153.00 | 155.00 | 155.00 | 17,798,700 |
| 2022-06-10 | 161.00 | 163.00 | 160.00 | 161.00 | 161.00 | 5,088,700 |
| 2022-06-09 | 164.00 | 168.00 | 161.00 | 161.00 | 161.00 | 11,569,200 |
| 2022-06-08 | 165.00 | 166.00 | 161.00 | 164.00 | 164.00 | 3,264,400 |
| 2022-06-07 | 158.00 | 166.00 | 158.00 | 165.00 | 165.00 | 14,399,200 |
| 2022-06-06 | 166.00 | 167.00 | 157.00 | 158.00 | 158.00 | 17,452,400 |
| 2022-06-03 | 170.00 | 172.00 | 164.00 | 166.00 | 166.00 | 13,196,200 |
| 2022-06-02 | 173.00 | 175.00 | 170.00 | 170.00 | 170.00 | 5,341,100 |
| 2022-05-31 | 174.00 | 174.00 | 170.00 | 173.00 | 173.00 | 5,796,400 |
| 2022-05-30 | 170.00 | 175.00 | 170.00 | 174.00 | 174.00 | 10,463,800 |
| 2022-05-27 | 164.00 | 172.00 | 162.00 | 170.00 | 170.00 | 10,912,900 |
| 2022-05-25 | 167.00 | 169.00 | 163.00 | 164.00 | 164.00 | 7,800,200 |
| 2022-05-24 | 159.00 | 168.00 | 159.00 | 167.00 | 167.00 | 19,822,000 |
| 2022-05-23 | 158.00 | 162.00 | 158.00 | 159.00 | 159.00 | 6,098,900 |
| 2022-05-20 | 158.00 | 161.00 | 156.00 | 159.00 | 159.00 | 8,555,100 |
| 2022-05-19 | 163.00 | 163.00 | 156.00 | 158.00 | 158.00 | 9,758,100 |
| 2022-05-18 | 159.00 | 166.00 | 158.00 | 160.00 | 160.00 | 14,526,200 |
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.