PT Bank Capital Indonesia Tbk (IDX:BACA)
Indonesia · Delayed Price · Currency is IDR 109.00
0.00 (0.00%)
Oct 12, 2026, 4:00 PM WIB
IDX:BACA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | - | 860,500 |
| Oct 9, 2026 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | -0.91% | 561,000 |
| Oct 8, 2026 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | - | 159,000 |
| Oct 7, 2026 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | - | 484,500 |
| Oct 6, 2026 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | - | 331,800 |
| Oct 5, 2026 | 109.00 | 111.00 | 109.00 | 110.00 | 110.00 | 0.92% | 627,400 |
| Oct 2, 2026 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | 0.93% | 643,100 |
| Oct 1, 2026 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | -0.92% | 1,315,700 |
| Sep 30, 2026 | 110.00 | 112.00 | 109.00 | 109.00 | 109.00 | -0.91% | 1,715,600 |
| Sep 29, 2026 | 110.00 | 113.00 | 110.00 | 110.00 | 110.00 | -0.90% | 809,400 |
| Sep 28, 2026 | 113.00 | 114.00 | 111.00 | 111.00 | 111.00 | -1.77% | 705,300 |
| Sep 25, 2026 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | -2.59% | 1,908,600 |
| Sep 24, 2026 | 119.00 | 119.00 | 115.00 | 116.00 | 116.00 | -0.85% | 1,800,400 |
| Sep 23, 2026 | 116.00 | 119.00 | 115.00 | 117.00 | 117.00 | 0.86% | 849,800 |
| Sep 22, 2026 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | - | 999,600 |
| Sep 21, 2026 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | -2.52% | 727,100 |
| Sep 18, 2026 | 118.00 | 119.00 | 116.00 | 119.00 | 119.00 | 1.71% | 693,300 |
| Sep 17, 2026 | 116.00 | 121.00 | 116.00 | 117.00 | 117.00 | 0.86% | 4,153,600 |
| Sep 16, 2026 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | -0.85% | 786,500 |
| Sep 15, 2026 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | -0.85% | 1,489,500 |
| Sep 14, 2026 | 117.00 | 119.00 | 116.00 | 118.00 | 118.00 | - | 2,234,400 |
| Sep 11, 2026 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | -0.84% | 1,168,700 |
| Sep 10, 2026 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | - | 1,887,500 |
| Sep 9, 2026 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | -0.83% | 1,762,000 |
| Sep 8, 2026 | 119.00 | 121.00 | 119.00 | 120.00 | 120.00 | 0.84% | 905,700 |
| Sep 7, 2026 | 120.00 | 122.00 | 118.00 | 119.00 | 119.00 | -0.83% | 2,454,600 |
| Sep 4, 2026 | 123.00 | 124.00 | 120.00 | 120.00 | 120.00 | -1.64% | 1,602,300 |
| Sep 3, 2026 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | -0.81% | 1,823,400 |
| Sep 2, 2026 | 120.00 | 127.00 | 117.00 | 123.00 | 123.00 | 3.36% | 6,027,200 |
| 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 |