PT Bank Capital Indonesia Tbk (IDX:BACA)
Indonesia · Delayed Price · Currency is IDR 122.00
-2.00 (-1.61%)
May 21, 2026, 4:05 PM WIB
IDX:BACA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 128.00 | 129.00 | 120.00 | 122.00 | - | -1.61% | 2,260,300 |
| May 20, 2026 | 131.00 | 132.00 | 124.00 | 124.00 | 124.00 | -5.34% | 4,727,000 |
| May 19, 2026 | 131.00 | 135.00 | 129.00 | 131.00 | 131.00 | -0.76% | 2,049,100 |
| May 18, 2026 | 132.00 | 132.00 | 129.00 | 132.00 | 132.00 | - | 1,441,800 |
| May 13, 2026 | 132.00 | 135.00 | 131.00 | 132.00 | 132.00 | -1.49% | 527,700 |
| May 12, 2026 | 134.00 | 136.00 | 132.00 | 134.00 | 134.00 | 0.75% | 2,051,600 |
| May 11, 2026 | 136.00 | 137.00 | 133.00 | 133.00 | 133.00 | -2.21% | 1,798,800 |
| May 8, 2026 | 141.00 | 143.00 | 135.00 | 136.00 | 136.00 | -3.55% | 1,325,800 |
| May 7, 2026 | 137.00 | 145.00 | 136.00 | 141.00 | 141.00 | 3.68% | 1,901,000 |
| May 6, 2026 | 136.00 | 137.00 | 134.00 | 136.00 | 136.00 | - | 669,200 |
| May 5, 2026 | 136.00 | 138.00 | 135.00 | 136.00 | 136.00 | - | 1,207,500 |
| May 4, 2026 | 136.00 | 140.00 | 132.00 | 136.00 | 136.00 | -0.73% | 1,114,500 |
| Apr 30, 2026 | 138.00 | 138.00 | 134.00 | 137.00 | 137.00 | -0.72% | 1,201,400 |
| Apr 29, 2026 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | 0.73% | 3,003,900 |
| Apr 28, 2026 | 139.00 | 141.00 | 137.00 | 137.00 | 137.00 | -2.14% | 2,106,800 |
| Apr 27, 2026 | 141.00 | 144.00 | 139.00 | 140.00 | 140.00 | - | 814,100 |
| Apr 24, 2026 | 145.00 | 146.00 | 139.00 | 140.00 | 140.00 | -2.10% | 2,100,400 |
| Apr 23, 2026 | 147.00 | 149.00 | 140.00 | 143.00 | 143.00 | -2.05% | 1,618,200 |
| Apr 22, 2026 | 141.00 | 148.00 | 139.00 | 146.00 | 146.00 | 2.10% | 2,428,100 |
| Apr 21, 2026 | 143.00 | 145.00 | 136.00 | 143.00 | 143.00 | - | 2,332,100 |
| Apr 20, 2026 | 145.00 | 158.00 | 142.00 | 143.00 | 143.00 | -0.69% | 4,199,100 |
| Apr 17, 2026 | 142.00 | 152.00 | 138.00 | 144.00 | 144.00 | 0.70% | 7,624,800 |
| Apr 16, 2026 | 143.00 | 146.00 | 141.00 | 143.00 | 143.00 | 0.70% | 4,003,800 |
| Apr 15, 2026 | 135.00 | 146.00 | 135.00 | 142.00 | 142.00 | 5.97% | 5,674,400 |
| Apr 14, 2026 | 131.00 | 135.00 | 129.00 | 134.00 | 134.00 | 3.08% | 5,250,600 |
| Apr 13, 2026 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | - | 3,027,600 |
| Apr 10, 2026 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | - | 2,037,700 |
| Apr 9, 2026 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | -0.76% | 1,001,900 |
| Apr 8, 2026 | 130.00 | 132.00 | 129.00 | 131.00 | 131.00 | - | 1,759,700 |
| Apr 7, 2026 | 130.00 | 131.00 | 129.00 | 131.00 | 131.00 | - | 710,100 |
| Apr 6, 2026 | 129.00 | 131.00 | 128.00 | 131.00 | 131.00 | 0.77% | 969,900 |
| Apr 2, 2026 | 132.00 | 137.00 | 129.00 | 130.00 | 130.00 | -0.76% | 2,649,200 |
| Apr 1, 2026 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 0.77% | 1,568,000 |
| Mar 31, 2026 | 131.00 | 132.00 | 128.00 | 130.00 | 130.00 | -1.52% | 2,213,500 |
| Mar 30, 2026 | 129.00 | 133.00 | 128.00 | 132.00 | 132.00 | 1.54% | 1,679,600 |
| Mar 27, 2026 | 130.00 | 130.00 | 127.00 | 130.00 | 130.00 | - | 1,300,800 |
| Mar 26, 2026 | 130.00 | 131.00 | 127.00 | 130.00 | 130.00 | - | 1,587,000 |
| Mar 25, 2026 | 131.00 | 132.00 | 125.00 | 130.00 | 130.00 | -0.76% | 2,601,500 |
| 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 |