PT Bank Capital Indonesia Tbk (IDX:BACA)
Indonesia · Delayed Price · Currency is IDR 141.00
-2.00 (-1.40%)
Aug 29, 2025, 9:50 AM WIB
IDX:BACA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 144.00 | 150.00 | 142.00 | 146.00 | 146.00 | 0.69% | 2,664,200 |
| Aug 26, 2025 | 158.00 | 158.00 | 144.00 | 145.00 | 145.00 | -9.38% | 21,021,000 |
| Aug 25, 2025 | 133.00 | 174.00 | 133.00 | 160.00 | 160.00 | 19.40% | 29,554,100 |
| Aug 22, 2025 | 133.00 | 134.00 | 131.00 | 134.00 | 134.00 | 1.52% | 666,700 |
| Aug 21, 2025 | 134.00 | 134.00 | 131.00 | 132.00 | 132.00 | -1.49% | 1,495,600 |
| Aug 20, 2025 | 131.00 | 134.00 | 130.00 | 134.00 | 134.00 | 2.29% | 3,490,100 |
| Aug 19, 2025 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 0.77% | 1,306,500 |
| Aug 15, 2025 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 614,600 |
| Aug 14, 2025 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | -1.52% | 309,200 |
| Aug 13, 2025 | 133.00 | 133.00 | 130.00 | 132.00 | 132.00 | - | 2,141,400 |
| Aug 12, 2025 | 131.00 | 135.00 | 130.00 | 132.00 | 132.00 | 1.54% | 2,743,900 |
| Aug 11, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 557,900 |
| Aug 8, 2025 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | -0.76% | 138,500 |
| Aug 7, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 0.77% | 1,550,400 |
| Aug 6, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 991,600 |
| Aug 5, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 629,700 |
| Aug 4, 2025 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 2,130,600 |
| Aug 1, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 577,700 |
| Jul 31, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 485,700 |
| Jul 30, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 1,600,500 |
| Jul 29, 2025 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 1,696,800 |
| Jul 28, 2025 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | -0.76% | 1,831,000 |
| Jul 25, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 0.77% | 1,158,100 |
| Jul 24, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 920,000 |
| Jul 23, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 955,900 |
| Jul 22, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 438,400 |
| Jul 21, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 966,300 |
| Jul 18, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | -0.76% | 529,300 |
| Jul 17, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 0.77% | 836,600 |
| Jul 16, 2025 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | -0.76% | 1,031,700 |
| Jul 15, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 0.77% | 2,127,000 |
| Jul 14, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 935,300 |
| Jul 11, 2025 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | -0.76% | 675,500 |
| Jul 10, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 0.77% | 92,500 |
| Jul 9, 2025 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 285,000 |
| Jul 8, 2025 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 1,368,600 |
| Jul 7, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 1,877,100 |
| Jul 4, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | -0.76% | 1,083,000 |
| Jul 3, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 0.77% | 701,100 |
| Jul 2, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 866,600 |
| Jul 1, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 738,100 |
| Jun 30, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 3,439,700 |
| Jun 26, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 1,686,400 |
| Jun 25, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 1,209,000 |
| Jun 24, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 461,300 |
| Jun 23, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 4,884,000 |
| Jun 20, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 806,400 |
| Jun 19, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 5,059,300 |
| Jun 18, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 1,486,300 |
| Jun 17, 2025 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 1,751,900 |