Bank Capital Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | 1,140,100 |
| 2025-05-15 | 131.00 | 132.00 | 130.00 | 132.00 | 132.00 | 403,400 |
| 2025-05-14 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 373,800 |
| 2025-05-09 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 659,500 |
| 2025-05-08 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,402,200 |
| 2025-05-07 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 938,900 |
| 2025-05-06 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 1,552,600 |
| 2025-05-05 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | 1,085,300 |
| 2025-05-02 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 854,700 |
| 2025-04-30 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | 329,300 |
| 2025-04-29 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | 232,300 |
| 2025-04-28 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 1,863,400 |
| 2025-04-25 | 131.00 | 132.00 | 130.00 | 132.00 | 132.00 | 248,300 |
| 2025-04-24 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 533,400 |
| 2025-04-23 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 261,700 |
| 2025-04-22 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 1,136,500 |
| 2025-04-21 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,911,900 |
| 2025-04-17 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,944,600 |
| 2025-04-16 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 3,820,000 |
| 2025-04-15 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,982,900 |
| 2025-04-14 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,501,600 |
| 2025-04-11 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 1,347,200 |
| 2025-04-10 | 129.00 | 131.00 | 128.00 | 131.00 | 131.00 | 3,069,500 |
| 2025-04-09 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 1,017,300 |
| 2025-04-08 | 130.00 | 131.00 | 127.00 | 128.00 | 128.00 | 40,146,300 |
| 2025-03-27 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,567,900 |
| 2025-03-26 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 730,300 |
| 2025-03-25 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 581,700 |
| 2025-03-24 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 5,007,500 |
| 2025-03-21 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,783,200 |
| 2025-03-20 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | 1,126,600 |
| 2025-03-19 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 712,100 |
| 2025-03-18 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | 23,636,900 |
| 2025-03-17 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 8,418,600 |
| 2025-03-14 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,319,200 |
| 2025-03-13 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,198,700 |
| 2025-03-12 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,880,900 |
| 2025-03-11 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,468,800 |
| 2025-03-10 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 5,001,000 |
| 2025-03-07 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 353,000 |
| 2025-03-06 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,237,700 |
| 2025-03-05 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,926,300 |
| 2025-03-04 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,265,200 |
| 2025-03-03 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 599,200 |
| 2025-02-28 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 4,560,800 |
| 2025-02-27 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,176,300 |
| 2025-02-26 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,030,400 |
| 2025-02-25 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 3,412,200 |
| 2025-02-24 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 719,100 |
| 2025-02-21 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 591,800 |
| 2025-02-20 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 748,900 |
| 2025-02-19 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 688,500 |
| 2025-02-18 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,268,800 |
| 2025-02-17 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 784,700 |
| 2025-02-14 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,470,700 |
| 2025-02-13 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,599,600 |
| 2025-02-12 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,201,200 |
| 2025-02-11 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,610,700 |
| 2025-02-10 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,451,200 |
| 2025-02-07 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 3,136,100 |
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.