Bank Capital Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 159.00 | 162.00 | 155.00 | 158.00 | 158.00 | 8,327,400 |
| 2022-05-13 | 162.00 | 164.00 | 152.00 | 159.00 | 159.00 | 21,850,800 |
| 2022-05-12 | 175.00 | 177.00 | 163.00 | 163.00 | 163.00 | 17,549,100 |
| 2022-05-11 | 159.00 | 191.00 | 158.00 | 175.00 | 175.00 | 49,033,900 |
| 2022-05-10 | 165.00 | 165.00 | 154.00 | 158.00 | 158.00 | 15,026,500 |
| 2022-05-09 | 173.00 | 178.00 | 164.00 | 165.00 | 165.00 | 11,080,500 |
| 2022-04-28 | 168.00 | 174.00 | 167.00 | 173.00 | 173.00 | 9,182,900 |
| 2022-04-27 | 162.00 | 171.00 | 161.00 | 167.00 | 167.00 | 12,067,700 |
| 2022-04-26 | 164.00 | 164.00 | 158.00 | 161.00 | 161.00 | 16,366,200 |
| 2022-04-25 | 175.00 | 175.00 | 163.00 | 164.00 | 164.00 | 27,207,100 |
| 2022-04-22 | 179.00 | 180.00 | 174.00 | 175.00 | 175.00 | 9,059,100 |
| 2022-04-21 | 185.00 | 188.00 | 177.00 | 179.00 | 179.00 | 14,077,200 |
| 2022-04-20 | 179.00 | 186.00 | 177.00 | 184.00 | 184.00 | 19,184,400 |
| 2022-04-19 | 178.00 | 183.00 | 176.00 | 178.00 | 178.00 | 10,073,900 |
| 2022-04-18 | 186.00 | 186.00 | 174.00 | 178.00 | 178.00 | 23,687,300 |
| 2022-04-14 | 188.00 | 190.00 | 185.00 | 185.00 | 185.00 | 8,741,500 |
| 2022-04-13 | 192.00 | 193.00 | 186.00 | 187.00 | 187.00 | 24,716,400 |
| 2022-04-12 | 196.00 | 196.00 | 191.00 | 192.00 | 192.00 | 11,550,400 |
| 2022-04-11 | 198.00 | 199.00 | 191.00 | 193.00 | 193.00 | 22,107,900 |
| 2022-04-08 | 198.00 | 199.00 | 196.00 | 198.00 | 198.00 | 9,874,500 |
| 2022-04-07 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | 7,386,200 |
| 2022-04-06 | 200.00 | 202.00 | 198.00 | 199.00 | 199.00 | 14,386,900 |
| 2022-04-05 | 198.00 | 204.00 | 198.00 | 200.00 | 200.00 | 4,904,400 |
| 2022-04-04 | 200.00 | 204.00 | 200.00 | 200.00 | 200.00 | 7,552,400 |
| 2022-04-01 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | 6,984,400 |
| 2022-03-31 | 200.00 | 206.00 | 199.00 | 202.00 | 202.00 | 22,694,000 |
| 2022-03-30 | 202.00 | 204.00 | 199.00 | 199.00 | 199.00 | 15,438,100 |
| 2022-03-29 | 202.00 | 208.00 | 200.00 | 200.00 | 200.00 | 20,922,500 |
| 2022-03-28 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | 5,941,000 |
| 2022-03-25 | 208.00 | 208.00 | 200.00 | 202.00 | 202.00 | 11,562,300 |
| 2022-03-24 | 206.00 | 214.00 | 204.00 | 206.00 | 206.00 | 9,904,300 |
| 2022-03-23 | 204.00 | 214.00 | 200.00 | 206.00 | 206.00 | 27,276,600 |
| 2022-03-22 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 5,092,000 |
| 2022-03-21 | 200.00 | 204.00 | 200.00 | 202.00 | 202.00 | 9,479,200 |
| 2022-03-18 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | 6,836,100 |
| 2022-03-17 | 202.00 | 204.00 | 202.00 | 202.00 | 202.00 | 6,537,300 |
| 2022-03-16 | 200.00 | 206.00 | 200.00 | 202.00 | 202.00 | 7,831,300 |
| 2022-03-15 | 204.00 | 206.00 | 199.00 | 200.00 | 200.00 | 10,863,100 |
| 2022-03-14 | 208.00 | 214.00 | 204.00 | 204.00 | 204.00 | 10,829,400 |
| 2022-03-11 | 206.00 | 212.00 | 204.00 | 208.00 | 208.00 | 6,588,300 |
| 2022-03-10 | 202.00 | 208.00 | 200.00 | 204.00 | 204.00 | 10,002,300 |
| 2022-03-09 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 6,632,100 |
| 2022-03-08 | 206.00 | 206.00 | 199.00 | 200.00 | 200.00 | 11,006,100 |
| 2022-03-07 | 202.00 | 216.00 | 195.00 | 204.00 | 204.00 | 17,863,100 |
| 2022-03-04 | 206.00 | 208.00 | 200.00 | 200.00 | 200.00 | 18,948,500 |
| 2022-03-02 | 214.00 | 216.00 | 204.00 | 206.00 | 206.00 | 14,172,800 |
| 2022-03-01 | 216.00 | 220.00 | 214.00 | 214.00 | 214.00 | 9,326,200 |
| 2022-02-25 | 218.00 | 222.00 | 212.00 | 216.00 | 216.00 | 13,244,400 |
| 2022-02-24 | 230.00 | 232.00 | 214.00 | 214.00 | 214.00 | 36,084,900 |
| 2022-02-23 | 234.00 | 236.00 | 228.00 | 228.00 | 228.00 | 13,096,700 |
| 2022-02-22 | 238.00 | 238.00 | 232.00 | 234.00 | 234.00 | 9,889,800 |
| 2022-02-21 | 238.00 | 240.00 | 234.00 | 238.00 | 238.00 | 13,698,600 |
| 2022-02-18 | 236.00 | 238.00 | 230.00 | 238.00 | 238.00 | 11,280,400 |
| 2022-02-17 | 236.00 | 238.00 | 234.00 | 236.00 | 236.00 | 9,641,000 |
| 2022-02-16 | 230.00 | 238.00 | 230.00 | 236.00 | 236.00 | 9,247,200 |
| 2022-02-15 | 232.00 | 234.00 | 228.00 | 230.00 | 230.00 | 10,366,500 |
| 2022-02-14 | 236.00 | 238.00 | 232.00 | 232.00 | 232.00 | 11,442,300 |
| 2022-02-11 | 236.00 | 240.00 | 234.00 | 236.00 | 236.00 | 9,890,600 |
| 2022-02-10 | 238.00 | 242.00 | 230.00 | 236.00 | 236.00 | 14,119,000 |
| 2022-02-09 | 244.00 | 256.00 | 236.00 | 238.00 | 238.00 | 44,526,900 |
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.