Bank Capital Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 1,006,400 |
| 2025-11-06 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 463,000 |
| 2025-11-05 | 138.00 | 140.00 | 138.00 | 139.00 | 139.00 | 838,000 |
| 2025-11-04 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | 376,600 |
| 2025-11-03 | 138.00 | 141.00 | 137.00 | 138.00 | 138.00 | 2,290,300 |
| 2025-10-31 | 139.00 | 140.00 | 138.00 | 138.00 | 138.00 | 1,585,700 |
| 2025-10-30 | 140.00 | 141.00 | 139.00 | 139.00 | 139.00 | 463,900 |
| 2025-10-29 | 140.00 | 141.00 | 137.00 | 140.00 | 140.00 | 679,800 |
| 2025-10-28 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | 1,043,500 |
| 2025-10-27 | 140.00 | 144.00 | 137.00 | 141.00 | 141.00 | 1,641,100 |
| 2025-10-24 | 141.00 | 143.00 | 140.00 | 140.00 | 140.00 | 799,200 |
| 2025-10-23 | 140.00 | 143.00 | 139.00 | 141.00 | 141.00 | 2,366,200 |
| 2025-10-22 | 140.00 | 145.00 | 139.00 | 140.00 | 140.00 | 1,191,800 |
| 2025-10-21 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | 1,314,200 |
| 2025-10-20 | 140.00 | 145.00 | 140.00 | 143.00 | 143.00 | 2,024,400 |
| 2025-10-17 | 142.00 | 142.00 | 137.00 | 138.00 | 138.00 | 1,637,000 |
| 2025-10-16 | 141.00 | 142.00 | 139.00 | 141.00 | 141.00 | 1,563,000 |
| 2025-10-15 | 140.00 | 145.00 | 140.00 | 141.00 | 141.00 | 2,705,200 |
| 2025-10-14 | 140.00 | 148.00 | 139.00 | 140.00 | 140.00 | 5,923,800 |
| 2025-10-13 | 140.00 | 143.00 | 140.00 | 140.00 | 140.00 | 4,282,800 |
| 2025-10-10 | 142.00 | 145.00 | 142.00 | 143.00 | 143.00 | 1,447,500 |
| 2025-10-09 | 143.00 | 144.00 | 140.00 | 142.00 | 142.00 | 3,811,400 |
| 2025-10-08 | 144.00 | 145.00 | 140.00 | 143.00 | 143.00 | 2,926,600 |
| 2025-10-07 | 145.00 | 147.00 | 143.00 | 143.00 | 143.00 | 2,512,600 |
| 2025-10-06 | 151.00 | 151.00 | 140.00 | 144.00 | 144.00 | 6,986,600 |
| 2025-10-03 | 155.00 | 156.00 | 149.00 | 152.00 | 152.00 | 7,179,800 |
| 2025-10-02 | 145.00 | 170.00 | 145.00 | 155.00 | 155.00 | 38,474,300 |
| 2025-10-01 | 152.00 | 152.00 | 140.00 | 144.00 | 144.00 | 10,114,800 |
| 2025-09-30 | 141.00 | 164.00 | 140.00 | 152.00 | 152.00 | 38,677,100 |
| 2025-09-29 | 136.00 | 138.00 | 135.00 | 138.00 | 138.00 | 1,032,200 |
| 2025-09-26 | 134.00 | 138.00 | 133.00 | 136.00 | 136.00 | 2,392,000 |
| 2025-09-25 | 141.00 | 143.00 | 131.00 | 132.00 | 132.00 | 20,684,200 |
| 2025-09-24 | 140.00 | 146.00 | 138.00 | 139.00 | 139.00 | 3,748,800 |
| 2025-09-23 | 138.00 | 140.00 | 137.00 | 139.00 | 139.00 | 1,243,800 |
| 2025-09-22 | 137.00 | 140.00 | 136.00 | 137.00 | 137.00 | 1,170,100 |
| 2025-09-19 | 136.00 | 137.00 | 135.00 | 137.00 | 137.00 | 919,900 |
| 2025-09-18 | 136.00 | 140.00 | 133.00 | 136.00 | 136.00 | 2,640,400 |
| 2025-09-17 | 139.00 | 140.00 | 136.00 | 136.00 | 136.00 | 2,222,100 |
| 2025-09-16 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | 2,078,900 |
| 2025-09-15 | 136.00 | 140.00 | 136.00 | 138.00 | 138.00 | 2,482,500 |
| 2025-09-12 | 135.00 | 138.00 | 134.00 | 137.00 | 137.00 | 1,333,900 |
| 2025-09-11 | 137.00 | 138.00 | 134.00 | 135.00 | 135.00 | 921,300 |
| 2025-09-10 | 135.00 | 138.00 | 133.00 | 136.00 | 136.00 | 1,838,700 |
| 2025-09-09 | 137.00 | 137.00 | 134.00 | 134.00 | 134.00 | 1,568,000 |
| 2025-09-08 | 136.00 | 142.00 | 135.00 | 135.00 | 135.00 | 3,348,000 |
| 2025-09-05 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2025-09-04 | 137.00 | 138.00 | 135.00 | 136.00 | 136.00 | 2,224,400 |
| 2025-09-03 | 134.00 | 139.00 | 132.00 | 137.00 | 137.00 | 2,909,400 |
| 2025-09-02 | 134.00 | 137.00 | 131.00 | 134.00 | 134.00 | 4,587,200 |
| 2025-09-01 | 131.00 | 135.00 | 128.00 | 135.00 | 135.00 | 5,306,100 |
| 2025-08-29 | 143.00 | 143.00 | 136.00 | 139.00 | 139.00 | 2,831,500 |
| 2025-08-28 | 146.00 | 147.00 | 140.00 | 143.00 | 143.00 | 3,830,900 |
| 2025-08-27 | 144.00 | 150.00 | 142.00 | 146.00 | 146.00 | 2,664,200 |
| 2025-08-26 | 158.00 | 158.00 | 144.00 | 145.00 | 145.00 | 21,021,000 |
| 2025-08-25 | 133.00 | 174.00 | 133.00 | 160.00 | 160.00 | 29,554,100 |
| 2025-08-22 | 133.00 | 134.00 | 131.00 | 134.00 | 134.00 | 666,700 |
| 2025-08-21 | 134.00 | 134.00 | 131.00 | 132.00 | 132.00 | 1,495,600 |
| 2025-08-20 | 131.00 | 134.00 | 130.00 | 134.00 | 134.00 | 3,490,100 |
| 2025-08-19 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,306,500 |
| 2025-08-18 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
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.