PT Bank Capital Indonesia Tbk (IDX:BACA)
Indonesia · Delayed Price · Currency is IDR 131.00
+1.00 (0.77%)
Aug 5, 2025, 2:49 PM WIB
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 0.77% | 387,700 |
| Aug 4, 2025 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 1,599,100 |
| 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 |
| Jun 16, 2025 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 1,641,800 |
| Jun 13, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 884,200 |
| Jun 12, 2025 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 475,600 |
| Jun 11, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 1,391,800 |
| Jun 10, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 1,536,700 |
| Jun 5, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 775,700 |
| Jun 4, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 3,373,500 |
| Jun 3, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 242,700 |
| Jun 2, 2025 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 1,407,700 |
| May 28, 2025 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | -0.76% | 681,400 |
| May 27, 2025 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 0.77% | 751,500 |
| May 26, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 948,500 |
| May 23, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 1,043,000 |
| May 22, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | -0.76% | 681,500 |
| May 21, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | - | 1,018,800 |