Bank Capital Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 238.00 | 242.00 | 234.00 | 242.00 | 242.00 | 25,841,100 |
| 2022-02-07 | 236.00 | 242.00 | 234.00 | 236.00 | 236.00 | 18,693,700 |
| 2022-02-04 | 232.00 | 240.00 | 228.00 | 236.00 | 236.00 | 22,388,800 |
| 2022-02-03 | 242.00 | 246.00 | 228.00 | 230.00 | 230.00 | 44,508,300 |
| 2022-02-02 | 214.00 | 238.00 | 214.00 | 236.00 | 236.00 | 57,907,400 |
| 2022-01-31 | 208.00 | 216.00 | 208.00 | 214.00 | 214.00 | 17,117,700 |
| 2022-01-28 | 199.00 | 208.00 | 197.00 | 206.00 | 206.00 | 18,141,300 |
| 2022-01-27 | 206.00 | 208.00 | 193.00 | 199.00 | 199.00 | 45,281,300 |
| 2022-01-26 | 214.00 | 218.00 | 204.00 | 206.00 | 206.00 | 22,080,200 |
| 2022-01-25 | 222.00 | 222.00 | 212.00 | 214.00 | 214.00 | 27,243,100 |
| 2022-01-24 | 226.00 | 228.00 | 218.00 | 222.00 | 222.00 | 17,186,500 |
| 2022-01-21 | 224.00 | 226.00 | 220.00 | 224.00 | 224.00 | 12,911,600 |
| 2022-01-20 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | 11,560,200 |
| 2022-01-19 | 222.00 | 230.00 | 220.00 | 224.00 | 224.00 | 32,007,500 |
| 2022-01-18 | 222.00 | 228.00 | 216.00 | 222.00 | 222.00 | 19,176,400 |
| 2022-01-17 | 228.00 | 234.00 | 220.00 | 222.00 | 222.00 | 11,699,100 |
| 2022-01-14 | 228.00 | 228.00 | 222.00 | 228.00 | 228.00 | 10,221,700 |
| 2022-01-13 | 228.00 | 228.00 | 212.00 | 226.00 | 226.00 | 33,506,700 |
| 2022-01-12 | 228.00 | 234.00 | 216.00 | 216.00 | 216.00 | 72,204,100 |
| 2022-01-11 | 248.00 | 248.00 | 232.00 | 232.00 | 232.00 | 36,704,000 |
| 2022-01-10 | 254.00 | 256.00 | 240.00 | 248.00 | 248.00 | 33,473,100 |
| 2022-01-07 | 258.00 | 260.00 | 252.00 | 254.00 | 254.00 | 19,240,300 |
| 2022-01-06 | 268.00 | 270.00 | 256.00 | 256.00 | 256.00 | 23,840,200 |
| 2022-01-05 | 268.00 | 270.00 | 264.00 | 268.00 | 268.00 | 11,244,100 |
| 2022-01-04 | 270.00 | 272.00 | 266.00 | 268.00 | 268.00 | 9,337,700 |
| 2022-01-03 | 266.00 | 276.00 | 266.00 | 270.00 | 270.00 | 9,266,700 |
| 2021-12-30 | 276.00 | 276.00 | 266.00 | 266.00 | 266.00 | 17,866,600 |
| 2021-12-29 | 280.00 | 284.00 | 272.00 | 276.00 | 276.00 | 20,335,500 |
| 2021-12-28 | 276.00 | 284.00 | 276.00 | 280.00 | 280.00 | 21,686,600 |
| 2021-12-27 | 276.00 | 284.00 | 274.00 | 276.00 | 276.00 | 14,335,500 |
| 2021-12-24 | 266.00 | 284.00 | 264.00 | 276.00 | 276.00 | 27,501,000 |
| 2021-12-23 | 268.00 | 272.00 | 262.00 | 266.00 | 266.00 | 14,666,000 |
| 2021-12-22 | 272.00 | 276.00 | 264.00 | 268.00 | 268.00 | 18,872,900 |
| 2021-12-21 | 272.00 | 278.00 | 270.00 | 272.00 | 272.00 | 12,912,000 |
| 2021-12-20 | 280.00 | 284.00 | 272.00 | 272.00 | 272.00 | 20,843,100 |
| 2021-12-17 | 276.00 | 284.00 | 276.00 | 280.00 | 280.00 | 20,512,400 |
| 2021-12-16 | 276.00 | 286.00 | 272.00 | 276.00 | 276.00 | 19,990,700 |
| 2021-12-15 | 278.00 | 288.00 | 276.00 | 276.00 | 276.00 | 27,906,600 |
| 2021-12-14 | 288.00 | 290.00 | 274.00 | 280.00 | 280.00 | 45,803,000 |
| 2021-12-13 | 294.00 | 302.00 | 286.00 | 286.00 | 286.00 | 228,256,300 |
| 2021-12-10 | 294.00 | 308.00 | 290.00 | 292.00 | 292.00 | 104,425,500 |
| 2021-12-09 | 296.00 | 304.00 | 290.00 | 294.00 | 294.00 | 39,781,900 |
| 2021-12-08 | 290.00 | 304.00 | 284.00 | 296.00 | 296.00 | 137,962,000 |
| 2021-12-07 | 270.00 | 308.00 | 270.00 | 286.00 | 286.00 | 187,386,700 |
| 2021-12-06 | 272.00 | 274.00 | 266.00 | 270.00 | 270.00 | 14,719,900 |
| 2021-12-03 | 264.00 | 278.00 | 264.00 | 270.00 | 270.00 | 33,078,400 |
| 2021-12-02 | 262.00 | 272.00 | 250.00 | 264.00 | 264.00 | 42,192,400 |
| 2021-12-01 | 266.00 | 268.00 | 260.00 | 262.00 | 262.00 | 20,886,100 |
| 2021-11-30 | 272.00 | 280.00 | 260.00 | 264.00 | 264.00 | 23,767,900 |
| 2021-11-29 | 274.00 | 286.00 | 262.00 | 270.00 | 270.00 | 38,149,700 |
| 2021-11-26 | 284.00 | 286.00 | 270.00 | 274.00 | 274.00 | 46,301,200 |
| 2021-11-25 | 290.00 | 292.00 | 282.00 | 284.00 | 284.00 | 28,539,000 |
| 2021-11-24 | 296.00 | 300.00 | 288.00 | 290.00 | 290.00 | 35,314,900 |
| 2021-11-23 | 300.00 | 304.00 | 296.00 | 296.00 | 296.00 | 34,052,600 |
| 2021-11-22 | 304.00 | 306.00 | 300.00 | 300.00 | 300.00 | 19,869,100 |
| 2021-11-19 | 300.00 | 308.00 | 300.00 | 302.00 | 302.00 | 31,444,600 |
| 2021-11-18 | 306.00 | 306.00 | 300.00 | 300.00 | 300.00 | 16,443,700 |
| 2021-11-17 | 300.00 | 316.00 | 300.00 | 302.00 | 302.00 | 96,988,500 |
| 2021-11-16 | 302.00 | 304.00 | 298.00 | 300.00 | 300.00 | 29,511,800 |
| 2021-11-15 | 304.00 | 306.00 | 296.00 | 300.00 | 300.00 | 49,145,000 |
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.