Bank Capital Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 614,600 |
| 2025-08-14 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | 309,200 |
| 2025-08-13 | 133.00 | 133.00 | 130.00 | 132.00 | 132.00 | 2,141,400 |
| 2025-08-12 | 131.00 | 135.00 | 130.00 | 132.00 | 132.00 | 2,743,900 |
| 2025-08-11 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 557,900 |
| 2025-08-08 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 138,500 |
| 2025-08-07 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,461,400 |
| 2025-08-06 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 991,600 |
| 2025-08-05 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 629,700 |
| 2025-08-04 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,130,600 |
| 2025-08-01 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 577,700 |
| 2025-07-31 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 480,700 |
| 2025-07-30 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,600,500 |
| 2025-07-29 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,696,800 |
| 2025-07-28 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,831,000 |
| 2025-07-25 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,158,100 |
| 2025-07-24 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 920,000 |
| 2025-07-23 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 955,900 |
| 2025-07-22 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 438,400 |
| 2025-07-21 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 945,700 |
| 2025-07-18 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 483,800 |
| 2025-07-17 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 836,600 |
| 2025-07-16 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,031,700 |
| 2025-07-15 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 2,127,000 |
| 2025-07-14 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 935,300 |
| 2025-07-11 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 675,500 |
| 2025-07-10 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 92,500 |
| 2025-07-09 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 285,000 |
| 2025-07-08 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,368,600 |
| 2025-07-07 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,877,100 |
| 2025-07-04 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,083,000 |
| 2025-07-03 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 701,100 |
| 2025-07-02 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 866,600 |
| 2025-07-01 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 578,400 |
| 2025-06-30 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 3,439,700 |
| 2025-06-26 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,686,400 |
| 2025-06-25 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,209,000 |
| 2025-06-24 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 461,300 |
| 2025-06-23 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 4,884,000 |
| 2025-06-20 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 806,400 |
| 2025-06-19 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 5,059,300 |
| 2025-06-18 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,486,300 |
| 2025-06-17 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,711,100 |
| 2025-06-16 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,641,800 |
| 2025-06-13 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 884,200 |
| 2025-06-12 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 475,600 |
| 2025-06-11 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,391,800 |
| 2025-06-10 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,536,700 |
| 2025-06-05 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 775,700 |
| 2025-06-04 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 3,373,500 |
| 2025-06-03 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 242,700 |
| 2025-06-02 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,407,700 |
| 2025-05-28 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 681,400 |
| 2025-05-27 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 751,500 |
| 2025-05-26 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 948,500 |
| 2025-05-23 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 642,700 |
| 2025-05-22 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 681,500 |
| 2025-05-21 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,018,800 |
| 2025-05-20 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 333,200 |
| 2025-05-19 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 2,373,700 |
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.