PT Bank Capital Indonesia Tbk (IDX:BACA)
Indonesia · Delayed Price · Currency is IDR 105.00
-3.00 (-2.78%)
Jun 11, 2026, 11:58 AM WIB
IDX:BACA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 105.00 | 110.00 | 103.00 | 108.00 | 108.00 | 2.86% | 2,848,000 |
| Jun 9, 2026 | 95.00 | 106.00 | 95.00 | 105.00 | 105.00 | 2.94% | 546,400 |
| Jun 8, 2026 | 91.00 | 102.00 | 91.00 | 102.00 | 102.00 | -1.92% | 3,595,800 |
| Jun 5, 2026 | 110.00 | 112.00 | 100.00 | 104.00 | 104.00 | -5.45% | 4,522,900 |
| Jun 4, 2026 | 116.00 | 116.00 | 107.00 | 110.00 | 110.00 | -6.78% | 2,127,100 |
| Jun 3, 2026 | 121.00 | 123.00 | 114.00 | 118.00 | 118.00 | -2.48% | 2,185,500 |
| Jun 2, 2026 | 122.00 | 125.00 | 121.00 | 121.00 | 121.00 | -0.82% | 2,812,400 |
| May 29, 2026 | 121.00 | 125.00 | 120.00 | 122.00 | 122.00 | - | 607,300 |
| May 26, 2026 | 126.00 | 127.00 | 121.00 | 122.00 | 122.00 | -3.17% | 1,267,100 |
| May 25, 2026 | 126.00 | 126.00 | 113.00 | 126.00 | 126.00 | 1.61% | 1,530,600 |
| May 22, 2026 | 122.00 | 128.00 | 116.00 | 124.00 | 124.00 | 1.64% | 1,751,100 |
| May 21, 2026 | 128.00 | 129.00 | 120.00 | 122.00 | 122.00 | -1.61% | 2,312,800 |
| 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 |