PT Bank Capital Indonesia Tbk (IDX:BACA)
Indonesia · Delayed Price · Currency is IDR 122.00
+3.00 (2.52%)
Sep 2, 2026, 11:44 AM WIB
IDX:BACA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 120.00 | 127.00 | 117.00 | 122.00 | - | 2.52% | 5,267,400 |
| Sep 1, 2026 | 119.00 | 122.00 | 118.00 | 119.00 | 119.00 | - | 3,043,100 |
| Aug 31, 2026 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | - | 1,439,600 |
| Aug 28, 2026 | 117.00 | 126.00 | 116.00 | 119.00 | 119.00 | 1.71% | 8,284,800 |
| Aug 27, 2026 | 116.00 | 117.00 | 114.00 | 117.00 | 117.00 | 1.74% | 746,400 |
| Aug 26, 2026 | 117.00 | 118.00 | 114.00 | 115.00 | 115.00 | -1.71% | 1,708,000 |
| Aug 24, 2026 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | -0.85% | 1,810,300 |
| Aug 21, 2026 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1.72% | 969,800 |
| Aug 20, 2026 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | -0.85% | 973,100 |
| Aug 19, 2026 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | - | 2,159,600 |
| Aug 18, 2026 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | - | 1,169,100 |
| Aug 14, 2026 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 0.86% | 645,100 |
| Aug 13, 2026 | 119.00 | 119.00 | 115.00 | 116.00 | 116.00 | -0.85% | 470,200 |
| Aug 12, 2026 | 115.00 | 119.00 | 115.00 | 117.00 | 117.00 | 0.86% | 1,216,300 |
| Aug 11, 2026 | 117.00 | 120.00 | 114.00 | 116.00 | 116.00 | -0.85% | 1,886,200 |
| Aug 10, 2026 | 119.00 | 121.00 | 116.00 | 117.00 | 117.00 | -2.50% | 1,546,300 |
| Aug 7, 2026 | 116.00 | 120.00 | 115.00 | 120.00 | 120.00 | 3.45% | 2,450,800 |
| Aug 6, 2026 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | - | 2,037,600 |
| Aug 5, 2026 | 119.00 | 119.00 | 115.00 | 116.00 | 116.00 | -1.69% | 2,347,500 |
| Aug 4, 2026 | 117.00 | 120.00 | 116.00 | 118.00 | 118.00 | 1.72% | 2,591,700 |
| Aug 3, 2026 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | 0.87% | 763,600 |
| Jul 31, 2026 | 115.00 | 118.00 | 114.00 | 115.00 | 115.00 | 0.88% | 3,531,300 |
| Jul 30, 2026 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | - | 942,500 |
| Jul 29, 2026 | 114.00 | 116.00 | 111.00 | 114.00 | 114.00 | - | 712,100 |
| Jul 28, 2026 | 115.00 | 120.00 | 112.00 | 114.00 | 114.00 | -0.87% | 1,673,300 |
| Jul 27, 2026 | 113.00 | 115.00 | 112.00 | 115.00 | 115.00 | 1.77% | 1,435,200 |
| Jul 24, 2026 | 115.00 | 115.00 | 111.00 | 113.00 | 113.00 | -1.74% | 1,887,000 |
| Jul 23, 2026 | 120.00 | 120.00 | 114.00 | 115.00 | 115.00 | -4.17% | 4,294,000 |
| Jul 22, 2026 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 1.69% | 2,188,300 |
| Jul 21, 2026 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | -0.84% | 3,864,300 |
| Jul 20, 2026 | 125.00 | 129.00 | 118.00 | 119.00 | 119.00 | -1.65% | 12,481,900 |
| Jul 17, 2026 | 103.00 | 134.00 | 103.00 | 121.00 | 121.00 | 17.48% | 94,379,700 |
| Jul 16, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | - | 2,344,200 |
| Jul 15, 2026 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 0.98% | 356,200 |
| Jul 14, 2026 | 103.00 | 104.00 | 100.00 | 102.00 | 102.00 | 0.99% | 1,132,800 |
| Jul 13, 2026 | 103.00 | 104.00 | 99.00 | 101.00 | 101.00 | -1.94% | 1,660,900 |
| Jul 10, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 1.98% | 1,012,000 |
| Jul 9, 2026 | 103.00 | 105.00 | 101.00 | 101.00 | 101.00 | -1.94% | 656,400 |
| Jul 8, 2026 | 103.00 | 103.00 | 101.00 | 103.00 | 103.00 | -0.96% | 262,700 |
| Jul 7, 2026 | 101.00 | 104.00 | 100.00 | 104.00 | 104.00 | 2.97% | 1,422,900 |
| Jul 6, 2026 | 101.00 | 103.00 | 99.00 | 101.00 | 101.00 | - | 231,800 |
| Jul 3, 2026 | 101.00 | 109.00 | 100.00 | 101.00 | 101.00 | - | 1,245,500 |
| Jul 2, 2026 | 102.00 | 104.00 | 99.00 | 101.00 | 101.00 | 2.02% | 516,900 |
| Jul 1, 2026 | 101.00 | 103.00 | 98.00 | 99.00 | 99.00 | - | 1,569,300 |
| Jun 30, 2026 | 100.00 | 102.00 | 97.00 | 99.00 | 99.00 | -1.00% | 1,264,600 |
| Jun 29, 2026 | 105.00 | 106.00 | 100.00 | 100.00 | 100.00 | -4.76% | 1,636,300 |
| Jun 26, 2026 | 109.00 | 111.00 | 104.00 | 105.00 | 105.00 | -3.67% | 1,007,200 |
| Jun 25, 2026 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | - | 373,700 |
| Jun 24, 2026 | 110.00 | 113.00 | 107.00 | 109.00 | 109.00 | -0.91% | 326,800 |
| Jun 23, 2026 | 113.00 | 117.00 | 109.00 | 110.00 | 110.00 | -2.65% | 1,244,500 |