PT Bank Capital Indonesia Tbk (IDX:BACA)
Indonesia · Delayed Price · Currency is IDR 131.00
+1.00 (0.77%)
Mar 17, 2026, 4:06 PM WIB
IDX:BACA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 130.00 | 134.00 | 129.00 | 131.00 | 131.00 | 0.77% | 2,199,900 |
| Mar 16, 2026 | 133.00 | 133.00 | 125.00 | 130.00 | 130.00 | -1.52% | 2,230,900 |
| Mar 13, 2026 | 137.00 | 137.00 | 131.00 | 132.00 | 132.00 | -3.65% | 1,781,600 |
| Mar 12, 2026 | 136.00 | 140.00 | 132.00 | 137.00 | 137.00 | - | 2,400,200 |
| Mar 11, 2026 | 138.00 | 138.00 | 134.00 | 137.00 | 137.00 | - | 777,900 |
| Mar 10, 2026 | 136.00 | 139.00 | 131.00 | 137.00 | 137.00 | 1.48% | 1,192,700 |
| Mar 9, 2026 | 141.00 | 141.00 | 130.00 | 135.00 | 135.00 | -5.59% | 5,833,800 |
| Mar 6, 2026 | 148.00 | 150.00 | 140.00 | 143.00 | 143.00 | -3.38% | 1,503,500 |
| Mar 5, 2026 | 143.00 | 148.00 | 143.00 | 148.00 | 148.00 | 4.23% | 1,328,300 |
| Mar 4, 2026 | 148.00 | 158.00 | 141.00 | 142.00 | 142.00 | -4.05% | 4,364,300 |
| Mar 3, 2026 | 149.00 | 154.00 | 148.00 | 148.00 | 148.00 | -0.67% | 2,813,000 |
| Mar 2, 2026 | 152.00 | 155.00 | 148.00 | 149.00 | 149.00 | -4.49% | 5,222,200 |
| Feb 27, 2026 | 156.00 | 156.00 | 153.00 | 156.00 | 156.00 | - | 1,415,100 |
| Feb 26, 2026 | 159.00 | 160.00 | 156.00 | 156.00 | 156.00 | -2.50% | 1,972,800 |
| Feb 25, 2026 | 160.00 | 160.00 | 158.00 | 160.00 | 160.00 | 1.27% | 1,833,400 |
| Feb 24, 2026 | 162.00 | 163.00 | 158.00 | 158.00 | 158.00 | -1.25% | 3,451,000 |
| Feb 23, 2026 | 160.00 | 163.00 | 159.00 | 160.00 | 160.00 | - | 2,153,300 |
| Feb 20, 2026 | 161.00 | 163.00 | 158.00 | 160.00 | 160.00 | -0.62% | 4,699,400 |
| Feb 19, 2026 | 164.00 | 164.00 | 159.00 | 161.00 | 161.00 | -1.83% | 7,077,200 |
| Feb 18, 2026 | 161.00 | 168.00 | 157.00 | 164.00 | 164.00 | 1.86% | 5,560,200 |
| Feb 13, 2026 | 162.00 | 162.00 | 155.00 | 161.00 | 161.00 | -1.23% | 3,838,400 |
| Feb 12, 2026 | 164.00 | 166.00 | 159.00 | 163.00 | 163.00 | -0.61% | 4,496,700 |
| Feb 11, 2026 | 159.00 | 167.00 | 159.00 | 164.00 | 164.00 | 3.14% | 4,799,400 |
| Feb 10, 2026 | 160.00 | 164.00 | 159.00 | 159.00 | 159.00 | - | 3,660,200 |
| Feb 9, 2026 | 160.00 | 161.00 | 156.00 | 159.00 | 159.00 | - | 2,832,600 |
| Feb 6, 2026 | 167.00 | 169.00 | 158.00 | 159.00 | 159.00 | -5.92% | 6,340,000 |
| Feb 5, 2026 | 170.00 | 173.00 | 168.00 | 169.00 | 169.00 | -0.59% | 3,586,400 |
| Feb 4, 2026 | 172.00 | 174.00 | 168.00 | 170.00 | 170.00 | - | 1,570,200 |
| Feb 3, 2026 | 178.00 | 178.00 | 166.00 | 170.00 | 170.00 | 3.66% | 5,142,000 |
| Feb 2, 2026 | 175.00 | 176.00 | 162.00 | 164.00 | 164.00 | -4.65% | 5,232,700 |
| Jan 30, 2026 | 170.00 | 175.00 | 168.00 | 172.00 | 172.00 | 2.38% | 5,029,300 |
| Jan 29, 2026 | 166.00 | 170.00 | 143.00 | 168.00 | 168.00 | - | 19,273,100 |
| Jan 28, 2026 | 188.00 | 188.00 | 162.00 | 168.00 | 168.00 | -10.64% | 21,139,000 |
| Jan 27, 2026 | 183.00 | 192.00 | 181.00 | 188.00 | 188.00 | 3.87% | 7,249,700 |
| Jan 26, 2026 | 184.00 | 193.00 | 180.00 | 181.00 | 181.00 | -1.63% | 9,584,900 |
| Jan 23, 2026 | 187.00 | 190.00 | 175.00 | 184.00 | 184.00 | -1.60% | 17,243,600 |
| Jan 22, 2026 | 200.00 | 202.00 | 185.00 | 187.00 | 187.00 | -6.03% | 29,953,100 |
| Jan 21, 2026 | 214.00 | 214.00 | 196.00 | 199.00 | 199.00 | -4.33% | 18,347,600 |
| Jan 20, 2026 | 212.00 | 214.00 | 206.00 | 208.00 | 208.00 | -1.89% | 9,823,700 |
| Jan 19, 2026 | 216.00 | 218.00 | 206.00 | 212.00 | 212.00 | -0.93% | 13,938,600 |
| Jan 15, 2026 | 208.00 | 216.00 | 208.00 | 214.00 | 214.00 | 3.88% | 16,594,800 |
| Jan 14, 2026 | 206.00 | 210.00 | 199.00 | 206.00 | 206.00 | - | 14,684,800 |
| Jan 13, 2026 | 212.00 | 220.00 | 204.00 | 206.00 | 206.00 | -2.83% | 17,941,900 |
| Jan 12, 2026 | 228.00 | 230.00 | 206.00 | 212.00 | 212.00 | -7.02% | 51,506,500 |
| Jan 9, 2026 | 238.00 | 238.00 | 222.00 | 228.00 | 228.00 | -3.39% | 36,693,800 |
| Jan 8, 2026 | 250.00 | 268.00 | 232.00 | 236.00 | 236.00 | 3.51% | 227,958,400 |
| Jan 7, 2026 | 238.00 | 238.00 | 226.00 | 228.00 | 228.00 | -4.20% | 22,420,200 |
| Jan 6, 2026 | 224.00 | 252.00 | 224.00 | 238.00 | 238.00 | 7.21% | 108,655,300 |
| Jan 5, 2026 | 230.00 | 234.00 | 208.00 | 222.00 | 222.00 | -1.77% | 47,532,100 |
| Jan 2, 2026 | 234.00 | 234.00 | 206.00 | 226.00 | 226.00 | -3.42% | 90,306,800 |