Bank Capital Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,392,400 |
| 2025-02-05 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 250,100 |
| 2025-02-04 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 174,400 |
| 2025-02-03 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 4,599,100 |
| 2025-01-31 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,125,700 |
| 2025-01-30 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,469,300 |
| 2025-01-24 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 2,812,100 |
| 2025-01-23 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 527,100 |
| 2025-01-22 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,236,400 |
| 2025-01-21 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 979,400 |
| 2025-01-20 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 540,200 |
| 2025-01-17 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 398,000 |
| 2025-01-16 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 357,500 |
| 2025-01-15 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 3,387,900 |
| 2025-01-14 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 721,900 |
| 2025-01-13 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,663,100 |
| 2025-01-10 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 592,400 |
| 2025-01-09 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 12,240,900 |
| 2025-01-08 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,287,900 |
| 2025-01-07 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,331,100 |
| 2025-01-06 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,309,700 |
| 2025-01-03 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,711,200 |
| 2025-01-02 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 780,000 |
| 2024-12-30 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 8,712,500 |
| 2024-12-27 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,953,400 |
| 2024-12-24 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 524,100 |
| 2024-12-23 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,832,500 |
| 2024-12-20 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,395,100 |
| 2024-12-19 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 7,575,600 |
| 2024-12-18 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 967,400 |
| 2024-12-17 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,443,000 |
| 2024-12-16 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,240,700 |
| 2024-12-13 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 2,690,400 |
| 2024-12-12 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 1,884,500 |
| 2024-12-11 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | 759,100 |
| 2024-12-10 | 131.00 | 132.00 | 131.00 | 132.00 | 132.00 | 811,100 |
| 2024-12-09 | 130.00 | 133.00 | 130.00 | 131.00 | 131.00 | 2,290,300 |
| 2024-12-06 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 3,278,800 |
| 2024-12-05 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 2,186,100 |
| 2024-12-04 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 2,484,400 |
| 2024-12-03 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 2,001,100 |
| 2024-12-02 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | 5,026,500 |
| 2024-11-29 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,120,900 |
| 2024-11-28 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | 2,290,600 |
| 2024-11-26 | 132.00 | 134.00 | 130.00 | 131.00 | 131.00 | 3,487,200 |
| 2024-11-25 | 135.00 | 135.00 | 131.00 | 133.00 | 133.00 | 5,144,800 |
| 2024-11-22 | 132.00 | 141.00 | 130.00 | 135.00 | 135.00 | 17,627,300 |
| 2024-11-21 | 131.00 | 140.00 | 130.00 | 130.00 | 130.00 | 1,268,400 |
| 2024-11-20 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 643,200 |
| 2024-11-19 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 778,200 |
| 2024-11-18 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 18,921,500 |
| 2024-11-15 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,012,500 |
| 2024-11-14 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 10,800,200 |
| 2024-11-13 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,019,000 |
| 2024-11-12 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 398,700 |
| 2024-11-11 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 5,470,600 |
| 2024-11-08 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 515,800 |
| 2024-11-07 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,739,000 |
| 2024-11-06 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | 2,177,600 |
| 2024-11-05 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 3,773,400 |
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.