Bumi Citra Permai Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 112.00 | 113.00 | 109.00 | 113.00 | 113.00 | 45,451,500 |
| 2025-11-05 | 117.00 | 117.00 | 112.00 | 113.00 | 113.00 | 37,167,800 |
| 2025-11-04 | 113.00 | 120.00 | 112.00 | 118.00 | 118.00 | 51,463,100 |
| 2025-11-03 | 113.00 | 114.00 | 110.00 | 113.00 | 113.00 | 47,266,200 |
| 2025-10-31 | 109.00 | 115.00 | 108.00 | 112.00 | 112.00 | 45,229,600 |
| 2025-10-30 | 108.00 | 109.00 | 106.00 | 109.00 | 109.00 | 43,617,000 |
| 2025-10-29 | 106.00 | 108.00 | 105.00 | 108.00 | 108.00 | 41,312,100 |
| 2025-10-28 | 115.00 | 116.00 | 105.00 | 105.00 | 105.00 | 47,671,800 |
| 2025-10-27 | 109.00 | 114.00 | 106.00 | 112.00 | 112.00 | 61,136,400 |
| 2025-10-24 | 109.00 | 110.00 | 106.00 | 109.00 | 109.00 | 35,750,600 |
| 2025-10-23 | 107.00 | 109.00 | 104.00 | 109.00 | 109.00 | 31,853,600 |
| 2025-10-22 | 105.00 | 109.00 | 103.00 | 108.00 | 108.00 | 35,506,700 |
| 2025-10-21 | 108.00 | 108.00 | 103.00 | 104.00 | 104.00 | 21,568,300 |
| 2025-10-20 | 100.00 | 110.00 | 100.00 | 110.00 | 110.00 | 23,272,900 |
| 2025-10-17 | 101.00 | 102.00 | 98.000 | 100.00 | 100.00 | 2,943,500 |
| 2025-10-16 | 109.00 | 109.00 | 101.00 | 101.00 | 101.00 | 31,108,200 |
| 2025-10-15 | 112.00 | 114.00 | 106.00 | 109.00 | 109.00 | 28,274,200 |
| 2025-10-14 | 112.00 | 114.00 | 108.00 | 111.00 | 111.00 | 40,030,800 |
| 2025-10-13 | 121.00 | 121.00 | 111.00 | 114.00 | 114.00 | 24,744,600 |
| 2025-10-10 | 118.00 | 121.00 | 114.00 | 121.00 | 121.00 | 34,757,500 |
| 2025-10-09 | 114.00 | 120.00 | 111.00 | 118.00 | 118.00 | 36,901,500 |
| 2025-10-08 | 114.00 | 115.00 | 110.00 | 110.00 | 110.00 | 43,880,700 |
| 2025-10-07 | 119.00 | 121.00 | 109.00 | 111.00 | 111.00 | 42,181,700 |
| 2025-10-06 | 121.00 | 122.00 | 115.00 | 120.00 | 120.00 | 8,488,600 |
| 2025-10-03 | 124.00 | 126.00 | 120.00 | 121.00 | 121.00 | 18,162,400 |
| 2025-10-02 | 120.00 | 124.00 | 119.00 | 124.00 | 124.00 | 33,250,600 |
| 2025-10-01 | 124.00 | 126.00 | 120.00 | 120.00 | 120.00 | 7,516,400 |
| 2025-09-30 | 128.00 | 129.00 | 117.00 | 123.00 | 123.00 | 33,309,700 |
| 2025-09-29 | 129.00 | 131.00 | 123.00 | 126.00 | 126.00 | 36,240,000 |
| 2025-09-26 | 121.00 | 129.00 | 121.00 | 128.00 | 128.00 | 93,066,700 |
| 2025-09-25 | 119.00 | 126.00 | 116.00 | 124.00 | 124.00 | 58,257,500 |
| 2025-09-24 | 113.00 | 122.00 | 107.00 | 119.00 | 119.00 | 115,369,500 |
| 2025-09-23 | 109.00 | 112.00 | 105.00 | 110.00 | 110.00 | 33,523,600 |
| 2025-09-22 | 106.00 | 108.00 | 105.00 | 108.00 | 108.00 | 24,349,000 |
| 2025-09-19 | 102.00 | 107.00 | 102.00 | 105.00 | 105.00 | 26,548,200 |
| 2025-09-18 | 105.00 | 107.00 | 102.00 | 105.00 | 105.00 | 26,619,700 |
| 2025-09-17 | 103.00 | 105.00 | 100.00 | 104.00 | 104.00 | 9,089,300 |
| 2025-09-16 | 101.00 | 105.00 | 100.00 | 103.00 | 103.00 | 35,280,100 |
| 2025-09-15 | 105.00 | 106.00 | 90.000 | 101.00 | 101.00 | 23,998,100 |
| 2025-09-12 | 106.00 | 107.00 | 102.00 | 105.00 | 105.00 | 33,451,800 |
| 2025-09-11 | 99.000 | 103.00 | 99.000 | 103.00 | 103.00 | 32,520,000 |
| 2025-09-10 | 98.000 | 101.00 | 96.000 | 98.000 | 98.000 | 35,486,400 |
| 2025-09-09 | 94.000 | 99.000 | 92.000 | 95.000 | 95.000 | 18,855,900 |
| 2025-09-08 | 94.000 | 96.000 | 92.000 | 94.000 | 94.000 | 19,110,600 |
| 2025-09-05 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2025-09-04 | 94.000 | 96.000 | 92.000 | 94.000 | 94.000 | 5,090,600 |
| 2025-09-03 | 94.000 | 95.000 | 91.000 | 93.000 | 93.000 | 3,674,500 |
| 2025-09-02 | 89.000 | 96.000 | 88.000 | 93.000 | 93.000 | 5,415,300 |
| 2025-09-01 | 91.000 | 91.000 | 86.000 | 88.000 | 88.000 | 4,988,800 |
| 2025-08-29 | 95.000 | 95.000 | 82.000 | 92.000 | 92.000 | 33,684,800 |
| 2025-08-28 | 98.000 | 98.000 | 95.000 | 96.000 | 96.000 | 23,307,400 |
| 2025-08-27 | 96.000 | 98.000 | 94.000 | 98.000 | 98.000 | 23,557,000 |
| 2025-08-26 | 98.000 | 99.000 | 95.000 | 96.000 | 96.000 | 28,106,600 |
| 2025-08-25 | 97.000 | 100.00 | 96.000 | 98.000 | 98.000 | 39,342,300 |
| 2025-08-22 | 97.000 | 98.000 | 95.000 | 97.000 | 97.000 | 22,757,600 |
| 2025-08-21 | 102.00 | 102.00 | 96.000 | 96.000 | 96.000 | 26,833,400 |
| 2025-08-20 | 95.000 | 100.00 | 93.000 | 100.00 | 100.00 | 34,921,000 |
| 2025-08-19 | 94.000 | 98.000 | 93.000 | 95.000 | 95.000 | 16,004,200 |
| 2025-08-18 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2025-08-15 | 93.000 | 94.000 | 92.000 | 93.000 | 93.000 | 18,425,100 |
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.