Bank Capital Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 87.000 | 93.000 | 87.000 | 89.000 | 89.000 | 2,102,300 |
| 2026-10-19 | 93.000 | 93.000 | 85.000 | 87.000 | 87.000 | 2,401,800 |
| 2026-10-16 | 102.00 | 102.00 | 91.000 | 91.000 | 91.000 | 5,045,300 |
| 2026-10-15 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | 1,026,500 |
| 2026-10-14 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 106,700 |
| 2026-10-13 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | 382,600 |
| 2026-10-12 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | 858,500 |
| 2026-10-09 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 563,000 |
| 2026-10-08 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 159,000 |
| 2026-10-07 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | 484,500 |
| 2026-10-06 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | 331,800 |
| 2026-10-05 | 109.00 | 111.00 | 109.00 | 110.00 | 110.00 | 627,400 |
| 2026-10-02 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | 643,100 |
| 2026-10-01 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | 1,315,700 |
| 2026-09-30 | 110.00 | 112.00 | 109.00 | 109.00 | 109.00 | 1,715,600 |
| 2026-09-29 | 110.00 | 113.00 | 110.00 | 110.00 | 110.00 | 809,400 |
| 2026-09-28 | 113.00 | 114.00 | 111.00 | 111.00 | 111.00 | 705,300 |
| 2026-09-25 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | 1,908,600 |
| 2026-09-24 | 119.00 | 119.00 | 115.00 | 116.00 | 116.00 | 1,800,400 |
| 2026-09-23 | 116.00 | 119.00 | 115.00 | 117.00 | 117.00 | 849,800 |
| 2026-09-22 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 999,600 |
| 2026-09-21 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | 727,100 |
| 2026-09-18 | 118.00 | 119.00 | 116.00 | 119.00 | 119.00 | 693,300 |
| 2026-09-17 | 116.00 | 121.00 | 116.00 | 117.00 | 117.00 | 4,153,600 |
| 2026-09-16 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 786,500 |
| 2026-09-15 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | 1,489,500 |
| 2026-09-14 | 117.00 | 119.00 | 116.00 | 118.00 | 118.00 | 2,234,400 |
| 2026-09-11 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | 1,168,700 |
| 2026-09-10 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | 1,887,500 |
| 2026-09-09 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 1,762,000 |
| 2026-09-08 | 119.00 | 121.00 | 119.00 | 120.00 | 120.00 | 905,700 |
| 2026-09-07 | 120.00 | 122.00 | 118.00 | 119.00 | 119.00 | 2,454,600 |
| 2026-09-04 | 123.00 | 124.00 | 120.00 | 120.00 | 120.00 | 1,602,300 |
| 2026-09-03 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | 1,823,400 |
| 2026-09-02 | 119.00 | 127.00 | 117.00 | 123.00 | 123.00 | 6,024,200 |
| 2026-09-01 | 119.00 | 122.00 | 118.00 | 119.00 | 119.00 | 3,043,100 |
| 2026-08-31 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 1,439,600 |
| 2026-08-28 | 117.00 | 126.00 | 116.00 | 119.00 | 119.00 | 8,284,800 |
| 2026-08-27 | 116.00 | 117.00 | 114.00 | 117.00 | 117.00 | 746,400 |
| 2026-08-26 | 117.00 | 118.00 | 114.00 | 115.00 | 115.00 | 1,708,000 |
| 2026-08-25 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-08-24 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | 1,810,300 |
| 2026-08-21 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | 969,800 |
| 2026-08-20 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 973,100 |
| 2026-08-19 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | 2,159,600 |
| 2026-08-18 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 1,169,100 |
| 2026-08-17 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-08-14 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 645,100 |
| 2026-08-13 | 119.00 | 119.00 | 115.00 | 116.00 | 116.00 | 470,200 |
| 2026-08-12 | 115.00 | 119.00 | 115.00 | 117.00 | 117.00 | 1,216,300 |
| 2026-08-11 | 117.00 | 120.00 | 114.00 | 116.00 | 116.00 | 1,886,200 |
| 2026-08-10 | 119.00 | 121.00 | 116.00 | 117.00 | 117.00 | 1,546,300 |
| 2026-08-07 | 116.00 | 120.00 | 115.00 | 120.00 | 120.00 | 2,450,800 |
| 2026-08-06 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 2,037,600 |
| 2026-08-05 | 119.00 | 119.00 | 115.00 | 116.00 | 116.00 | 2,347,500 |
| 2026-08-04 | 117.00 | 120.00 | 116.00 | 118.00 | 118.00 | 2,591,700 |
| 2026-08-03 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | 763,600 |
| 2026-07-31 | 115.00 | 118.00 | 114.00 | 115.00 | 115.00 | 3,531,300 |
| 2026-07-30 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | 942,500 |
| 2026-07-29 | 114.00 | 116.00 | 111.00 | 114.00 | 114.00 | 712,100 |
Page 1 of 2 · 66 trading daysOlder →
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.