Bank Capital Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 166.00 | 170.00 | 143.00 | 168.00 | 168.00 | 19,273,100 |
| 2026-01-28 | 188.00 | 188.00 | 162.00 | 168.00 | 168.00 | 21,139,000 |
| 2026-01-27 | 183.00 | 192.00 | 181.00 | 188.00 | 188.00 | 7,249,700 |
| 2026-01-26 | 184.00 | 193.00 | 180.00 | 181.00 | 181.00 | 9,584,900 |
| 2026-01-23 | 187.00 | 190.00 | 175.00 | 184.00 | 184.00 | 17,243,600 |
| 2026-01-22 | 200.00 | 202.00 | 185.00 | 187.00 | 187.00 | 29,953,100 |
| 2026-01-21 | 214.00 | 214.00 | 196.00 | 199.00 | 199.00 | 18,347,600 |
| 2026-01-20 | 212.00 | 214.00 | 206.00 | 208.00 | 208.00 | 9,823,700 |
| 2026-01-19 | 216.00 | 218.00 | 206.00 | 212.00 | 212.00 | 13,988,600 |
| 2026-01-16 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2026-01-15 | 208.00 | 216.00 | 208.00 | 214.00 | 214.00 | 16,594,800 |
| 2026-01-14 | 206.00 | 210.00 | 199.00 | 206.00 | 206.00 | 14,684,800 |
| 2026-01-13 | 212.00 | 220.00 | 204.00 | 206.00 | 206.00 | 17,941,900 |
| 2026-01-12 | 228.00 | 230.00 | 206.00 | 212.00 | 212.00 | 51,506,500 |
| 2026-01-09 | 238.00 | 238.00 | 222.00 | 228.00 | 228.00 | 36,693,800 |
| 2026-01-08 | 250.00 | 268.00 | 232.00 | 236.00 | 236.00 | 227,958,400 |
| 2026-01-07 | 238.00 | 238.00 | 226.00 | 228.00 | 228.00 | 22,420,200 |
| 2026-01-06 | 224.00 | 252.00 | 224.00 | 238.00 | 238.00 | 108,655,300 |
| 2026-01-05 | 230.00 | 234.00 | 208.00 | 222.00 | 222.00 | 47,532,100 |
| 2026-01-02 | 234.00 | 234.00 | 206.00 | 226.00 | 226.00 | 90,306,800 |
| 2026-01-01 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2025-12-31 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2025-12-30 | 252.00 | 252.00 | 224.00 | 234.00 | 234.00 | 90,079,500 |
| 2025-12-29 | 232.00 | 252.00 | 216.00 | 252.00 | 252.00 | 338,125,300 |
| 2025-12-26 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2025-12-25 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2025-12-24 | 183.00 | 204.00 | 183.00 | 187.00 | 187.00 | 24,057,900 |
| 2025-12-23 | 195.00 | 196.00 | 178.00 | 182.00 | 182.00 | 18,597,600 |
| 2025-12-22 | 179.00 | 230.00 | 175.00 | 194.00 | 194.00 | 158,153,400 |
| 2025-12-19 | 172.00 | 184.00 | 162.00 | 178.00 | 178.00 | 53,612,000 |
| 2025-12-18 | 168.00 | 171.00 | 166.00 | 167.00 | 167.00 | 3,217,500 |
| 2025-12-17 | 164.00 | 173.00 | 161.00 | 171.00 | 171.00 | 14,951,600 |
| 2025-12-16 | 160.00 | 165.00 | 158.00 | 164.00 | 164.00 | 2,404,000 |
| 2025-12-15 | 156.00 | 166.00 | 155.00 | 159.00 | 159.00 | 6,233,900 |
| 2025-12-12 | 158.00 | 158.00 | 153.00 | 156.00 | 156.00 | 3,457,800 |
| 2025-12-11 | 165.00 | 167.00 | 157.00 | 158.00 | 158.00 | 2,866,000 |
| 2025-12-10 | 161.00 | 167.00 | 159.00 | 164.00 | 164.00 | 5,073,400 |
| 2025-12-09 | 164.00 | 166.00 | 159.00 | 161.00 | 161.00 | 4,816,200 |
| 2025-12-08 | 158.00 | 163.00 | 157.00 | 163.00 | 163.00 | 3,504,200 |
| 2025-12-05 | 155.00 | 160.00 | 154.00 | 156.00 | 156.00 | 2,138,400 |
| 2025-12-04 | 154.00 | 156.00 | 154.00 | 155.00 | 155.00 | 2,953,000 |
| 2025-12-03 | 156.00 | 157.00 | 153.00 | 154.00 | 154.00 | 2,151,300 |
| 2025-12-02 | 155.00 | 157.00 | 152.00 | 155.00 | 155.00 | 4,872,000 |
| 2025-12-01 | 158.00 | 159.00 | 150.00 | 155.00 | 155.00 | 6,350,900 |
| 2025-11-28 | 158.00 | 163.00 | 153.00 | 158.00 | 158.00 | 12,326,300 |
| 2025-11-27 | 148.00 | 183.00 | 148.00 | 157.00 | 157.00 | 98,791,000 |
| 2025-11-26 | 143.00 | 149.00 | 141.00 | 147.00 | 147.00 | 8,802,900 |
| 2025-11-25 | 141.00 | 144.00 | 141.00 | 143.00 | 143.00 | 955,000 |
| 2025-11-24 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | 2,669,900 |
| 2025-11-21 | 142.00 | 143.00 | 141.00 | 142.00 | 142.00 | 1,499,600 |
| 2025-11-20 | 142.00 | 143.00 | 141.00 | 142.00 | 142.00 | 1,401,100 |
| 2025-11-19 | 143.00 | 144.00 | 142.00 | 143.00 | 143.00 | 862,800 |
| 2025-11-18 | 146.00 | 147.00 | 141.00 | 144.00 | 144.00 | 1,913,500 |
| 2025-11-17 | 145.00 | 158.00 | 142.00 | 146.00 | 146.00 | 10,960,200 |
| 2025-11-14 | 141.00 | 148.00 | 139.00 | 146.00 | 146.00 | 3,959,600 |
| 2025-11-13 | 141.00 | 142.00 | 139.00 | 139.00 | 139.00 | 897,400 |
| 2025-11-12 | 140.00 | 146.00 | 139.00 | 141.00 | 141.00 | 765,200 |
| 2025-11-11 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | 708,800 |
| 2025-11-10 | 141.00 | 148.00 | 141.00 | 142.00 | 142.00 | 2,925,400 |
| 2025-11-07 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 1,006,400 |
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.