Bank Capital Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 115.00 | 120.00 | 112.00 | 114.00 | 114.00 | 1,673,300 |
| 2026-07-27 | 113.00 | 115.00 | 112.00 | 115.00 | 115.00 | 1,435,200 |
| 2026-07-24 | 115.00 | 115.00 | 111.00 | 113.00 | 113.00 | 1,887,000 |
| 2026-07-23 | 120.00 | 120.00 | 114.00 | 115.00 | 115.00 | 4,294,000 |
| 2026-07-22 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 2,188,300 |
| 2026-07-21 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | 3,864,300 |
| 2026-07-20 | 125.00 | 129.00 | 118.00 | 119.00 | 119.00 | 12,481,900 |
| 2026-07-17 | 103.00 | 134.00 | 103.00 | 121.00 | 121.00 | 94,379,600 |
| 2026-07-16 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 2,344,200 |
| 2026-07-15 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 356,200 |
| 2026-07-14 | 103.00 | 104.00 | 100.00 | 102.00 | 102.00 | 1,132,800 |
| 2026-07-13 | 103.00 | 104.00 | 99.000 | 101.00 | 101.00 | 1,660,900 |
| 2026-07-10 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 1,012,000 |
| 2026-07-09 | 103.00 | 105.00 | 101.00 | 101.00 | 101.00 | 656,400 |
| 2026-07-08 | 103.00 | 103.00 | 101.00 | 103.00 | 103.00 | 262,700 |
| 2026-07-07 | 101.00 | 104.00 | 100.00 | 104.00 | 104.00 | 1,422,900 |
| 2026-07-06 | 101.00 | 103.00 | 99.000 | 101.00 | 101.00 | 231,800 |
| 2026-07-03 | 101.00 | 109.00 | 100.00 | 101.00 | 101.00 | 1,245,500 |
| 2026-07-02 | 102.00 | 104.00 | 99.000 | 101.00 | 101.00 | 516,900 |
| 2026-07-01 | 101.00 | 103.00 | 98.000 | 99.000 | 99.000 | 1,569,300 |
| 2026-06-30 | 100.00 | 102.00 | 97.000 | 99.000 | 99.000 | 1,264,600 |
| 2026-06-29 | 105.00 | 106.00 | 100.00 | 100.00 | 100.00 | 1,636,300 |
| 2026-06-26 | 109.00 | 111.00 | 104.00 | 105.00 | 105.00 | 1,007,200 |
| 2026-06-25 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | 373,700 |
| 2026-06-24 | 110.00 | 113.00 | 107.00 | 109.00 | 109.00 | 326,800 |
| 2026-06-23 | 113.00 | 117.00 | 109.00 | 110.00 | 110.00 | 1,244,500 |
| 2026-06-22 | 114.00 | 118.00 | 111.00 | 113.00 | 113.00 | 202,400 |
| 2026-06-19 | 116.00 | 118.00 | 113.00 | 114.00 | 114.00 | 1,079,100 |
| 2026-06-18 | 114.00 | 119.00 | 114.00 | 116.00 | 116.00 | 199,200 |
| 2026-06-17 | 115.00 | 120.00 | 114.00 | 114.00 | 114.00 | 831,800 |
| 2026-06-16 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2026-06-15 | 110.00 | 119.00 | 110.00 | 119.00 | 119.00 | 3,907,700 |
| 2026-06-12 | 106.00 | 112.00 | 102.00 | 110.00 | 110.00 | 1,952,000 |
| 2026-06-11 | 108.00 | 110.00 | 100.00 | 106.00 | 106.00 | 800,000 |
| 2026-06-10 | 105.00 | 110.00 | 103.00 | 108.00 | 108.00 | 2,848,000 |
| 2026-06-09 | 95.000 | 106.00 | 95.000 | 105.00 | 105.00 | 546,400 |
| 2026-06-08 | 91.000 | 102.00 | 91.000 | 102.00 | 102.00 | 3,605,800 |
| 2026-06-05 | 110.00 | 112.00 | 100.00 | 104.00 | 104.00 | 4,522,900 |
| 2026-06-04 | 116.00 | 116.00 | 107.00 | 110.00 | 110.00 | 2,127,100 |
| 2026-06-03 | 121.00 | 123.00 | 114.00 | 118.00 | 118.00 | 2,185,500 |
| 2026-06-02 | 122.00 | 125.00 | 121.00 | 121.00 | 121.00 | 2,812,400 |
| 2026-06-01 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2026-05-29 | 121.00 | 125.00 | 120.00 | 122.00 | 122.00 | 607,300 |
| 2026-05-28 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2026-05-27 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2026-05-26 | 126.00 | 127.00 | 121.00 | 122.00 | 122.00 | 1,267,100 |
| 2026-05-25 | 126.00 | 126.00 | 113.00 | 126.00 | 126.00 | 1,530,600 |
| 2026-05-22 | 122.00 | 128.00 | 116.00 | 124.00 | 124.00 | 1,755,100 |
| 2026-05-21 | 128.00 | 129.00 | 120.00 | 122.00 | 122.00 | 2,312,800 |
| 2026-05-20 | 131.00 | 132.00 | 124.00 | 124.00 | 124.00 | 4,727,000 |
| 2026-05-19 | 131.00 | 135.00 | 129.00 | 131.00 | 131.00 | 2,049,100 |
| 2026-05-18 | 132.00 | 132.00 | 129.00 | 132.00 | 132.00 | 1,441,800 |
| 2026-05-15 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2026-05-14 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2026-05-13 | 132.00 | 135.00 | 131.00 | 132.00 | 132.00 | 527,700 |
| 2026-05-12 | 134.00 | 136.00 | 132.00 | 134.00 | 134.00 | 2,051,600 |
| 2026-05-11 | 136.00 | 137.00 | 133.00 | 133.00 | 133.00 | 1,798,800 |
| 2026-05-08 | 141.00 | 143.00 | 135.00 | 136.00 | 136.00 | 1,325,800 |
| 2026-05-07 | 137.00 | 145.00 | 136.00 | 141.00 | 141.00 | 1,901,000 |
| 2026-05-06 | 136.00 | 137.00 | 134.00 | 136.00 | 136.00 | 669,200 |
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.