Bumi Citra Permai Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 74.000 | 76.000 | 65.000 | 74.000 | 74.000 | 9,597,300 |
| 2026-01-28 | 80.000 | 80.000 | 70.000 | 74.000 | 74.000 | 22,147,800 |
| 2026-01-27 | 81.000 | 81.000 | 78.000 | 80.000 | 80.000 | 22,444,000 |
| 2026-01-26 | 85.000 | 86.000 | 79.000 | 81.000 | 81.000 | 19,343,100 |
| 2026-01-23 | 87.000 | 87.000 | 82.000 | 84.000 | 84.000 | 10,558,500 |
| 2026-01-22 | 84.000 | 88.000 | 84.000 | 86.000 | 86.000 | 11,749,200 |
| 2026-01-21 | 90.000 | 90.000 | 81.000 | 84.000 | 84.000 | 37,076,400 |
| 2026-01-20 | 92.000 | 94.000 | 88.000 | 90.000 | 90.000 | 38,566,500 |
| 2026-01-19 | 94.000 | 94.000 | 91.000 | 92.000 | 92.000 | 16,317,800 |
| 2026-01-16 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2026-01-15 | 96.000 | 97.000 | 92.000 | 94.000 | 94.000 | 19,755,300 |
| 2026-01-14 | 100.00 | 101.00 | 94.000 | 96.000 | 96.000 | 23,054,700 |
| 2026-01-13 | 96.000 | 102.00 | 96.000 | 99.000 | 99.000 | 50,581,500 |
| 2026-01-12 | 99.000 | 105.00 | 92.000 | 96.000 | 96.000 | 99,345,100 |
| 2026-01-09 | 86.000 | 105.00 | 84.000 | 99.000 | 99.000 | 165,813,900 |
| 2026-01-08 | 86.000 | 87.000 | 83.000 | 85.000 | 85.000 | 12,009,700 |
| 2026-01-07 | 82.000 | 90.000 | 82.000 | 85.000 | 85.000 | 37,006,600 |
| 2026-01-06 | 81.000 | 82.000 | 78.000 | 82.000 | 82.000 | 26,581,600 |
| 2026-01-05 | 84.000 | 86.000 | 77.000 | 81.000 | 81.000 | 43,834,000 |
| 2026-01-02 | 83.000 | 86.000 | 80.000 | 83.000 | 83.000 | 14,227,000 |
| 2026-01-01 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 0 |
| 2025-12-31 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 0 |
| 2025-12-30 | 85.000 | 87.000 | 80.000 | 83.000 | 83.000 | 17,519,100 |
| 2025-12-29 | 89.000 | 92.000 | 83.000 | 85.000 | 85.000 | 38,277,600 |
| 2025-12-26 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2025-12-25 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2025-12-24 | 70.000 | 94.000 | 70.000 | 89.000 | 89.000 | 259,719,400 |
| 2025-12-23 | 75.000 | 75.000 | 69.000 | 70.000 | 70.000 | 28,881,100 |
| 2025-12-22 | 77.000 | 77.000 | 73.000 | 75.000 | 75.000 | 8,143,300 |
| 2025-12-19 | 78.000 | 78.000 | 74.000 | 76.000 | 76.000 | 12,946,200 |
| 2025-12-18 | 88.000 | 90.000 | 76.000 | 78.000 | 78.000 | 100,498,500 |
| 2025-12-17 | 86.000 | 87.000 | 84.000 | 87.000 | 87.000 | 32,325,800 |
| 2025-12-16 | 88.000 | 88.000 | 84.000 | 85.000 | 85.000 | 31,608,700 |
| 2025-12-15 | 89.000 | 90.000 | 86.000 | 88.000 | 88.000 | 22,867,700 |
| 2025-12-12 | 90.000 | 90.000 | 87.000 | 87.000 | 87.000 | 33,634,400 |
| 2025-12-11 | 91.000 | 91.000 | 88.000 | 90.000 | 90.000 | 28,605,200 |
| 2025-12-10 | 91.000 | 92.000 | 88.000 | 90.000 | 90.000 | 40,371,000 |
| 2025-12-09 | 93.000 | 93.000 | 90.000 | 90.000 | 90.000 | 26,176,200 |
| 2025-12-08 | 94.000 | 94.000 | 92.000 | 93.000 | 93.000 | 30,191,600 |
| 2025-12-05 | 94.000 | 95.000 | 93.000 | 93.000 | 93.000 | 25,405,700 |
| 2025-12-04 | 96.000 | 96.000 | 93.000 | 93.000 | 93.000 | 31,617,600 |
| 2025-12-03 | 94.000 | 96.000 | 92.000 | 95.000 | 95.000 | 24,787,300 |
| 2025-12-02 | 98.000 | 99.000 | 93.000 | 93.000 | 93.000 | 40,063,100 |
| 2025-12-01 | 102.00 | 102.00 | 98.000 | 98.000 | 98.000 | 7,046,600 |
| 2025-11-28 | 105.00 | 105.00 | 99.000 | 100.00 | 100.00 | 48,888,200 |
| 2025-11-27 | 105.00 | 106.00 | 102.00 | 105.00 | 105.00 | 45,487,000 |
| 2025-11-26 | 110.00 | 110.00 | 104.00 | 104.00 | 104.00 | 61,587,700 |
| 2025-11-25 | 107.00 | 109.00 | 104.00 | 109.00 | 109.00 | 55,074,000 |
| 2025-11-24 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | 50,135,300 |
| 2025-11-21 | 105.00 | 107.00 | 102.00 | 107.00 | 107.00 | 52,272,400 |
| 2025-11-20 | 107.00 | 108.00 | 104.00 | 105.00 | 105.00 | 37,711,000 |
| 2025-11-19 | 110.00 | 112.00 | 106.00 | 108.00 | 108.00 | 40,695,600 |
| 2025-11-18 | 116.00 | 117.00 | 110.00 | 110.00 | 110.00 | 56,549,700 |
| 2025-11-17 | 110.00 | 114.00 | 108.00 | 114.00 | 114.00 | 57,148,800 |
| 2025-11-14 | 109.00 | 110.00 | 106.00 | 110.00 | 110.00 | 41,568,300 |
| 2025-11-13 | 107.00 | 110.00 | 106.00 | 109.00 | 109.00 | 41,938,200 |
| 2025-11-12 | 112.00 | 113.00 | 107.00 | 107.00 | 107.00 | 41,306,100 |
| 2025-11-11 | 110.00 | 113.00 | 100.00 | 112.00 | 112.00 | 51,476,100 |
| 2025-11-10 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | 38,079,800 |
| 2025-11-07 | 113.00 | 113.00 | 106.00 | 110.00 | 110.00 | 41,259,600 |
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.