Bank Capital Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 2,525,600 |
| 2024-11-01 | 133.00 | 134.00 | 131.00 | 131.00 | 131.00 | 1,975,500 |
| 2024-10-31 | 132.00 | 133.00 | 130.00 | 133.00 | 133.00 | 1,886,400 |
| 2024-10-30 | 133.00 | 133.00 | 130.00 | 132.00 | 132.00 | 2,388,000 |
| 2024-10-29 | 132.00 | 133.00 | 132.00 | 133.00 | 133.00 | 291,900 |
| 2024-10-28 | 135.00 | 135.00 | 132.00 | 133.00 | 133.00 | 5,043,400 |
| 2024-10-25 | 134.00 | 136.00 | 132.00 | 135.00 | 135.00 | 5,207,100 |
| 2024-10-24 | 134.00 | 135.00 | 131.00 | 132.00 | 132.00 | 2,509,800 |
| 2024-10-23 | 137.00 | 137.00 | 133.00 | 135.00 | 135.00 | 4,238,400 |
| 2024-10-22 | 139.00 | 140.00 | 131.00 | 137.00 | 137.00 | 22,014,900 |
| 2024-10-21 | 130.00 | 139.00 | 130.00 | 139.00 | 139.00 | 15,133,500 |
| 2024-10-18 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | 1,417,000 |
| 2024-10-17 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | 2,190,200 |
| 2024-10-16 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,307,500 |
| 2024-10-15 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,133,200 |
| 2024-10-14 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 758,900 |
| 2024-10-11 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 445,700 |
| 2024-10-10 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 500,100 |
| 2024-10-09 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 3,655,100 |
| 2024-10-08 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,112,700 |
| 2024-10-07 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,372,700 |
| 2024-10-04 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 516,800 |
| 2024-10-03 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | 936,300 |
| 2024-10-02 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,603,600 |
| 2024-10-01 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 813,700 |
| 2024-09-30 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 2,029,800 |
| 2024-09-27 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 769,500 |
| 2024-09-26 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | 900,400 |
| 2024-09-25 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 3,151,100 |
| 2024-09-24 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,205,100 |
| 2024-09-23 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 923,400 |
| 2024-09-20 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | 763,400 |
| 2024-09-19 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 1,019,700 |
| 2024-09-18 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,168,100 |
| 2024-09-17 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,767,800 |
| 2024-09-13 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 829,800 |
| 2024-09-12 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,751,200 |
| 2024-09-11 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,243,800 |
| 2024-09-10 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,182,700 |
| 2024-09-09 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 836,800 |
| 2024-09-06 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 657,800 |
| 2024-09-05 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 661,400 |
| 2024-09-04 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,330,500 |
| 2024-09-03 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 755,400 |
| 2024-09-02 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 2,429,700 |
| 2024-08-30 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 690,500 |
| 2024-08-29 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,134,100 |
| 2024-08-28 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 296,100 |
| 2024-08-27 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | 1,419,500 |
| 2024-08-26 | 131.00 | 132.00 | 131.00 | 131.00 | 131.00 | 583,200 |
| 2024-08-23 | 132.00 | 133.00 | 131.00 | 131.00 | 131.00 | 459,600 |
| 2024-08-22 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 1,530,500 |
| 2024-08-21 | 133.00 | 133.00 | 131.00 | 132.00 | 132.00 | 2,297,500 |
| 2024-08-20 | 130.00 | 135.00 | 130.00 | 132.00 | 132.00 | 11,487,600 |
| 2024-08-19 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 964,800 |
| 2024-08-16 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 390,400 |
| 2024-08-15 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,383,300 |
| 2024-08-14 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,198,800 |
| 2024-08-13 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 640,700 |
| 2024-08-12 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 393,900 |
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.