Bank Capital Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 136.00 | 138.00 | 135.00 | 136.00 | 136.00 | 1,207,500 |
| 2026-05-04 | 136.00 | 140.00 | 132.00 | 136.00 | 136.00 | 1,114,500 |
| 2026-05-01 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2026-04-30 | 138.00 | 138.00 | 134.00 | 137.00 | 137.00 | 1,201,400 |
| 2026-04-29 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | 3,003,900 |
| 2026-04-28 | 139.00 | 141.00 | 137.00 | 137.00 | 137.00 | 2,106,800 |
| 2026-04-27 | 141.00 | 144.00 | 139.00 | 140.00 | 140.00 | 814,100 |
| 2026-04-24 | 145.00 | 146.00 | 139.00 | 140.00 | 140.00 | 2,100,400 |
| 2026-04-23 | 147.00 | 149.00 | 140.00 | 143.00 | 143.00 | 1,618,200 |
| 2026-04-22 | 141.00 | 148.00 | 139.00 | 146.00 | 146.00 | 2,428,100 |
| 2026-04-21 | 143.00 | 145.00 | 136.00 | 143.00 | 143.00 | 2,332,100 |
| 2026-04-20 | 145.00 | 158.00 | 142.00 | 143.00 | 143.00 | 4,199,100 |
| 2026-04-17 | 142.00 | 152.00 | 138.00 | 144.00 | 144.00 | 7,624,800 |
| 2026-04-16 | 143.00 | 146.00 | 141.00 | 143.00 | 143.00 | 4,003,800 |
| 2026-04-15 | 135.00 | 146.00 | 135.00 | 142.00 | 142.00 | 5,674,400 |
| 2026-04-14 | 131.00 | 135.00 | 129.00 | 134.00 | 134.00 | 5,250,600 |
| 2026-04-13 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | 3,027,600 |
| 2026-04-10 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | 2,037,700 |
| 2026-04-09 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | 1,001,900 |
| 2026-04-08 | 130.00 | 132.00 | 129.00 | 131.00 | 131.00 | 1,759,700 |
| 2026-04-07 | 130.00 | 131.00 | 129.00 | 131.00 | 131.00 | 710,100 |
| 2026-04-06 | 129.00 | 131.00 | 128.00 | 131.00 | 131.00 | 969,900 |
| 2026-04-02 | 132.00 | 137.00 | 129.00 | 130.00 | 130.00 | 2,649,200 |
| 2026-04-01 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 1,568,000 |
| 2026-03-31 | 131.00 | 132.00 | 128.00 | 130.00 | 130.00 | 2,213,500 |
| 2026-03-30 | 129.00 | 133.00 | 128.00 | 132.00 | 132.00 | 1,679,600 |
| 2026-03-27 | 130.00 | 130.00 | 127.00 | 130.00 | 130.00 | 1,300,800 |
| 2026-03-26 | 130.00 | 131.00 | 127.00 | 130.00 | 130.00 | 1,587,000 |
| 2026-03-25 | 131.00 | 132.00 | 125.00 | 130.00 | 130.00 | 2,601,500 |
| 2026-03-17 | 130.00 | 134.00 | 129.00 | 131.00 | 131.00 | 2,199,900 |
| 2026-03-16 | 133.00 | 133.00 | 125.00 | 130.00 | 130.00 | 2,230,900 |
| 2026-03-13 | 137.00 | 137.00 | 131.00 | 132.00 | 132.00 | 1,781,600 |
| 2026-03-12 | 136.00 | 140.00 | 132.00 | 137.00 | 137.00 | 2,400,200 |
| 2026-03-11 | 138.00 | 138.00 | 134.00 | 137.00 | 137.00 | 767,900 |
| 2026-03-10 | 136.00 | 139.00 | 131.00 | 137.00 | 137.00 | 1,192,700 |
| 2026-03-09 | 141.00 | 141.00 | 130.00 | 135.00 | 135.00 | 5,833,800 |
| 2026-03-06 | 148.00 | 150.00 | 140.00 | 143.00 | 143.00 | 1,503,500 |
| 2026-03-05 | 143.00 | 148.00 | 143.00 | 148.00 | 148.00 | 1,328,300 |
| 2026-03-04 | 148.00 | 158.00 | 141.00 | 142.00 | 142.00 | 4,364,300 |
| 2026-03-03 | 149.00 | 154.00 | 148.00 | 148.00 | 148.00 | 2,813,000 |
| 2026-03-02 | 152.00 | 155.00 | 148.00 | 149.00 | 149.00 | 5,222,200 |
| 2026-02-27 | 156.00 | 156.00 | 153.00 | 156.00 | 156.00 | 1,415,100 |
| 2026-02-26 | 159.00 | 160.00 | 156.00 | 156.00 | 156.00 | 1,972,800 |
| 2026-02-25 | 160.00 | 160.00 | 158.00 | 160.00 | 160.00 | 1,833,400 |
| 2026-02-24 | 162.00 | 163.00 | 158.00 | 158.00 | 158.00 | 3,451,000 |
| 2026-02-23 | 160.00 | 163.00 | 159.00 | 160.00 | 160.00 | 2,039,400 |
| 2026-02-20 | 161.00 | 163.00 | 158.00 | 160.00 | 160.00 | 4,699,400 |
| 2026-02-19 | 164.00 | 164.00 | 159.00 | 161.00 | 161.00 | 7,077,200 |
| 2026-02-18 | 161.00 | 168.00 | 157.00 | 164.00 | 164.00 | 5,560,200 |
| 2026-02-13 | 162.00 | 162.00 | 155.00 | 161.00 | 161.00 | 3,838,400 |
| 2026-02-12 | 164.00 | 166.00 | 159.00 | 163.00 | 163.00 | 4,496,700 |
| 2026-02-11 | 159.00 | 167.00 | 159.00 | 164.00 | 164.00 | 4,799,400 |
| 2026-02-10 | 160.00 | 164.00 | 159.00 | 159.00 | 159.00 | 3,660,200 |
| 2026-02-09 | 160.00 | 161.00 | 156.00 | 159.00 | 159.00 | 2,832,600 |
| 2026-02-06 | 167.00 | 169.00 | 158.00 | 159.00 | 159.00 | 6,340,000 |
| 2026-02-05 | 170.00 | 173.00 | 168.00 | 169.00 | 169.00 | 3,586,400 |
| 2026-02-04 | 172.00 | 174.00 | 168.00 | 170.00 | 170.00 | 1,570,200 |
| 2026-02-03 | 178.00 | 178.00 | 166.00 | 170.00 | 170.00 | 5,142,000 |
| 2026-02-02 | 175.00 | 176.00 | 162.00 | 164.00 | 164.00 | 5,232,700 |
| 2026-01-30 | 170.00 | 175.00 | 168.00 | 172.00 | 172.00 | 5,029,300 |
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.