Bumi Citra Permai Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 80.000 | 86.000 | 76.000 | 85.000 | 85.000 | 53,699,400 |
| 2022-02-07 | 79.000 | 80.000 | 77.000 | 78.000 | 78.000 | 15,108,500 |
| 2022-02-04 | 77.000 | 85.000 | 77.000 | 79.000 | 79.000 | 96,199,000 |
| 2022-02-03 | 77.000 | 84.000 | 75.000 | 77.000 | 77.000 | 92,206,700 |
| 2022-02-02 | 76.000 | 81.000 | 75.000 | 76.000 | 76.000 | 29,598,400 |
| 2022-01-31 | 79.000 | 79.000 | 73.000 | 76.000 | 76.000 | 23,005,400 |
| 2022-01-28 | 86.000 | 86.000 | 77.000 | 77.000 | 77.000 | 33,736,100 |
| 2022-01-27 | 85.000 | 85.000 | 80.000 | 81.000 | 81.000 | 15,330,700 |
| 2022-01-26 | 83.000 | 86.000 | 81.000 | 83.000 | 83.000 | 16,164,100 |
| 2022-01-25 | 82.000 | 86.000 | 80.000 | 82.000 | 82.000 | 48,550,000 |
| 2022-01-24 | 89.000 | 90.000 | 85.000 | 85.000 | 85.000 | 27,756,900 |
| 2022-01-21 | 89.000 | 91.000 | 88.000 | 89.000 | 89.000 | 19,844,100 |
| 2022-01-20 | 89.000 | 92.000 | 89.000 | 90.000 | 90.000 | 22,692,600 |
| 2022-01-19 | 87.000 | 93.000 | 87.000 | 89.000 | 89.000 | 37,617,700 |
| 2022-01-18 | 89.000 | 100.00 | 89.000 | 90.000 | 90.000 | 252,028,500 |
| 2022-01-17 | 92.000 | 96.000 | 89.000 | 89.000 | 89.000 | 43,726,500 |
| 2022-01-14 | 87.000 | 94.000 | 87.000 | 92.000 | 92.000 | 13,586,000 |
| 2022-01-13 | 91.000 | 97.000 | 91.000 | 93.000 | 93.000 | 64,241,500 |
| 2022-01-12 | 91.000 | 94.000 | 91.000 | 91.000 | 91.000 | 29,658,700 |
| 2022-01-11 | 93.000 | 95.000 | 91.000 | 91.000 | 91.000 | 32,999,700 |
| 2022-01-10 | 91.000 | 98.000 | 90.000 | 94.000 | 94.000 | 92,420,100 |
| 2022-01-07 | 89.000 | 95.000 | 89.000 | 91.000 | 91.000 | 34,504,400 |
| 2022-01-06 | 94.000 | 97.000 | 91.000 | 91.000 | 91.000 | 49,508,800 |
| 2022-01-05 | 92.000 | 98.000 | 92.000 | 94.000 | 94.000 | 46,957,400 |
| 2022-01-04 | 87.000 | 105.00 | 87.000 | 97.000 | 97.000 | 400,396,500 |
| 2022-01-03 | 91.000 | 97.000 | 91.000 | 93.000 | 93.000 | 61,198,500 |
| 2021-12-30 | 94.000 | 95.000 | 90.000 | 92.000 | 92.000 | 46,191,900 |
| 2021-12-29 | 93.000 | 101.00 | 92.000 | 94.000 | 94.000 | 169,205,900 |
| 2021-12-28 | 105.00 | 105.00 | 95.000 | 95.000 | 95.000 | 113,084,600 |
| 2021-12-27 | 90.000 | 108.00 | 84.000 | 102.00 | 102.00 | 634,073,700 |
| 2021-12-24 | 90.000 | 95.000 | 84.000 | 86.000 | 86.000 | 98,247,800 |
| 2021-12-23 | 91.000 | 94.000 | 89.000 | 89.000 | 89.000 | 32,202,800 |
| 2021-12-22 | 92.000 | 97.000 | 91.000 | 92.000 | 92.000 | 61,797,100 |
| 2021-12-21 | 93.000 | 94.000 | 91.000 | 92.000 | 92.000 | 24,699,700 |
| 2021-12-20 | 91.000 | 98.000 | 91.000 | 92.000 | 92.000 | 47,569,000 |
| 2021-12-17 | 96.000 | 96.000 | 88.000 | 91.000 | 91.000 | 23,630,700 |
| 2021-12-16 | 96.000 | 99.000 | 93.000 | 94.000 | 94.000 | 18,415,200 |
| 2021-12-15 | 94.000 | 96.000 | 94.000 | 96.000 | 96.000 | 18,854,000 |
| 2021-12-14 | 92.000 | 101.00 | 92.000 | 94.000 | 94.000 | 61,048,200 |
| 2021-12-13 | 99.000 | 101.00 | 96.000 | 97.000 | 97.000 | 44,067,600 |
| 2021-12-10 | 100.00 | 105.00 | 97.000 | 100.00 | 100.00 | 128,683,600 |
| 2021-12-09 | 93.000 | 103.00 | 90.000 | 99.000 | 99.000 | 170,545,100 |
| 2021-12-08 | 95.000 | 95.000 | 91.000 | 92.000 | 92.000 | 33,822,600 |
| 2021-12-07 | 97.000 | 98.000 | 92.000 | 95.000 | 95.000 | 51,420,500 |
| 2021-12-06 | 88.000 | 104.00 | 88.000 | 95.000 | 95.000 | 310,452,900 |
| 2021-12-03 | 96.000 | 96.000 | 90.000 | 91.000 | 91.000 | 32,102,100 |
| 2021-12-02 | 95.000 | 104.00 | 91.000 | 94.000 | 94.000 | 206,699,500 |
| 2021-12-01 | 100.00 | 116.00 | 93.000 | 95.000 | 95.000 | 457,183,600 |
| 2021-11-30 | 104.00 | 109.00 | 97.000 | 100.00 | 100.00 | 170,602,000 |
| 2021-11-29 | 105.00 | 112.00 | 103.00 | 104.00 | 104.00 | 78,127,500 |
| 2021-11-26 | 118.00 | 121.00 | 110.00 | 110.00 | 110.00 | 188,891,700 |
| 2021-11-25 | 107.00 | 121.00 | 105.00 | 118.00 | 118.00 | 320,660,900 |
| 2021-11-24 | 112.00 | 120.00 | 112.00 | 112.00 | 112.00 | 17,622,100 |
| 2021-11-23 | 125.00 | 151.00 | 120.00 | 120.00 | 120.00 | 1,038,433,400 |
| 2021-11-22 | 131.00 | 140.00 | 124.00 | 129.00 | 129.00 | 428,059,100 |
| 2021-11-19 | 129.00 | 148.00 | 125.00 | 131.00 | 131.00 | 419,895,000 |
| 2021-11-18 | 110.00 | 144.00 | 108.00 | 132.00 | 132.00 | 1,263,935,800 |
| 2021-11-17 | 95.000 | 115.00 | 92.000 | 115.00 | 115.00 | 775,119,700 |
| 2021-11-16 | 81.000 | 101.00 | 81.000 | 98.000 | 98.000 | 372,602,700 |
| 2021-11-15 | 98.000 | 108.00 | 87.000 | 87.000 | 87.000 | 511,770,700 |
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.