PT Bank Capital Indonesia Tbk (IDX:BACA)
Indonesia · Delayed Price · Currency is IDR 86.00
-4.00 (-4.44%)
Oct 30, 2026, 4:08 PM WIB
IDX:BACA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 90.00 | 92.00 | 86.00 | 86.00 | 86.00 | -4.44% | 719,000 |
| Oct 29, 2026 | 91.00 | 93.00 | 89.00 | 90.00 | 90.00 | -1.10% | 1,036,500 |
| Oct 28, 2026 | 89.00 | 92.00 | 87.00 | 91.00 | 91.00 | 2.25% | 1,170,800 |
| Oct 27, 2026 | 93.00 | 96.00 | 88.00 | 89.00 | 89.00 | -5.32% | 3,268,200 |
| Oct 26, 2026 | 94.00 | 96.00 | 91.00 | 94.00 | 94.00 | -1.05% | 301,800 |
| Oct 23, 2026 | 94.00 | 97.00 | 92.00 | 95.00 | 95.00 | 1.06% | 631,500 |
| Oct 22, 2026 | 89.00 | 95.00 | 88.00 | 94.00 | 94.00 | 1.08% | 668,700 |
| Oct 21, 2026 | 91.00 | 96.00 | 88.00 | 93.00 | 93.00 | 4.49% | 384,600 |
| Oct 20, 2026 | 87.00 | 93.00 | 87.00 | 89.00 | 89.00 | 2.30% | 2,102,300 |
| Oct 19, 2026 | 93.00 | 93.00 | 85.00 | 87.00 | 87.00 | -4.40% | 2,401,800 |
| Oct 16, 2026 | 102.00 | 102.00 | 91.00 | 91.00 | 91.00 | -14.15% | 5,045,300 |
| Oct 15, 2026 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | -0.93% | 953,700 |
| Oct 14, 2026 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | - | 106,700 |
| Oct 13, 2026 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | -1.83% | 382,600 |
| Oct 12, 2026 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | - | 858,500 |
| 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 |