PT Bumi Citra Permai Tbk (IDX:BCIP)
Indonesia · Delayed Price · Currency is IDR 113.00
-5.00 (-4.24%)
Nov 5, 2025, 3:49 PM WIB
PT Bumi Citra Permai Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 117.00 | 117.00 | 113.00 | 114.00 | 114.00 | -3.39% | 33,169,400 |
| Nov 4, 2025 | 113.00 | 120.00 | 112.00 | 118.00 | 118.00 | 4.42% | 51,463,100 |
| Nov 3, 2025 | 113.00 | 114.00 | 110.00 | 113.00 | 113.00 | 0.89% | 47,266,200 |
| Oct 31, 2025 | 109.00 | 115.00 | 108.00 | 112.00 | 112.00 | 2.75% | 45,229,600 |
| Oct 30, 2025 | 108.00 | 109.00 | 106.00 | 109.00 | 109.00 | 0.93% | 43,617,800 |
| Oct 29, 2025 | 106.00 | 108.00 | 105.00 | 108.00 | 108.00 | 2.86% | 41,312,100 |
| Oct 28, 2025 | 115.00 | 116.00 | 105.00 | 105.00 | 105.00 | -6.25% | 47,671,800 |
| Oct 27, 2025 | 109.00 | 114.00 | 106.00 | 112.00 | 112.00 | 2.75% | 61,136,400 |
| Oct 24, 2025 | 109.00 | 110.00 | 106.00 | 109.00 | 109.00 | - | 35,750,600 |
| Oct 23, 2025 | 107.00 | 109.00 | 104.00 | 109.00 | 109.00 | 0.93% | 31,853,600 |
| Oct 22, 2025 | 105.00 | 109.00 | 103.00 | 108.00 | 108.00 | 3.85% | 35,506,700 |
| Oct 21, 2025 | 108.00 | 108.00 | 103.00 | 104.00 | 104.00 | -5.45% | 21,568,300 |
| Oct 20, 2025 | 100.00 | 110.00 | 100.00 | 110.00 | 110.00 | 10.00% | 23,272,900 |
| Oct 17, 2025 | 101.00 | 102.00 | 98.00 | 100.00 | 100.00 | -0.99% | 2,943,500 |
| Oct 16, 2025 | 109.00 | 109.00 | 101.00 | 101.00 | 101.00 | -7.34% | 31,108,200 |
| Oct 15, 2025 | 112.00 | 114.00 | 106.00 | 109.00 | 109.00 | -1.80% | 28,274,200 |
| Oct 14, 2025 | 112.00 | 114.00 | 108.00 | 111.00 | 111.00 | -2.63% | 40,401,000 |
| Oct 13, 2025 | 121.00 | 121.00 | 111.00 | 114.00 | 114.00 | -5.79% | 24,744,600 |
| Oct 10, 2025 | 118.00 | 121.00 | 114.00 | 121.00 | 121.00 | 2.54% | 34,757,500 |
| Oct 9, 2025 | 114.00 | 120.00 | 111.00 | 118.00 | 118.00 | 7.27% | 36,901,500 |
| Oct 8, 2025 | 114.00 | 115.00 | 110.00 | 110.00 | 110.00 | -0.90% | 43,880,700 |
| Oct 7, 2025 | 119.00 | 121.00 | 109.00 | 111.00 | 111.00 | -7.50% | 42,181,700 |
| Oct 6, 2025 | 121.00 | 122.00 | 115.00 | 120.00 | 120.00 | -0.83% | 8,488,600 |
| Oct 3, 2025 | 124.00 | 126.00 | 120.00 | 121.00 | 121.00 | -2.42% | 18,162,400 |
| Oct 2, 2025 | 120.00 | 124.00 | 119.00 | 124.00 | 124.00 | 3.33% | 33,250,600 |
| Oct 1, 2025 | 124.00 | 126.00 | 120.00 | 120.00 | 120.00 | -2.44% | 7,516,400 |
| Sep 30, 2025 | 128.00 | 129.00 | 117.00 | 123.00 | 123.00 | -2.38% | 33,309,700 |
| Sep 29, 2025 | 129.00 | 131.00 | 123.00 | 126.00 | 126.00 | -1.56% | 36,240,000 |
| Sep 26, 2025 | 121.00 | 129.00 | 121.00 | 128.00 | 128.00 | 3.23% | 93,066,700 |
| Sep 25, 2025 | 119.00 | 126.00 | 116.00 | 124.00 | 124.00 | 4.20% | 58,257,500 |
| Sep 24, 2025 | 113.00 | 122.00 | 107.00 | 119.00 | 119.00 | 8.18% | 115,369,500 |
| Sep 23, 2025 | 109.00 | 112.00 | 105.00 | 110.00 | 110.00 | 1.85% | 33,523,600 |
| Sep 22, 2025 | 106.00 | 108.00 | 105.00 | 108.00 | 108.00 | 2.86% | 24,349,000 |
| Sep 19, 2025 | 102.00 | 107.00 | 102.00 | 105.00 | 105.00 | - | 26,548,200 |
| Sep 18, 2025 | 105.00 | 107.00 | 102.00 | 105.00 | 105.00 | 0.96% | 26,619,700 |
| Sep 17, 2025 | 103.00 | 105.00 | 100.00 | 104.00 | 104.00 | 0.97% | 9,089,300 |
| Sep 16, 2025 | 101.00 | 105.00 | 100.00 | 103.00 | 103.00 | 1.98% | 35,280,100 |
| Sep 15, 2025 | 105.00 | 106.00 | 90.00 | 101.00 | 101.00 | -3.81% | 23,998,100 |
| Sep 12, 2025 | 106.00 | 107.00 | 102.00 | 105.00 | 105.00 | 1.94% | 33,451,800 |
| Sep 11, 2025 | 99.00 | 103.00 | 99.00 | 103.00 | 103.00 | 5.10% | 32,520,000 |
| Sep 10, 2025 | 98.00 | 101.00 | 96.00 | 98.00 | 98.00 | 3.16% | 35,521,700 |
| Sep 9, 2025 | 94.00 | 99.00 | 92.00 | 95.00 | 95.00 | 1.06% | 18,855,900 |
| Sep 8, 2025 | 94.00 | 96.00 | 92.00 | 94.00 | 94.00 | - | 19,110,600 |
| Sep 4, 2025 | 94.00 | 96.00 | 92.00 | 94.00 | 94.00 | 1.08% | 5,090,600 |
| Sep 3, 2025 | 94.00 | 95.00 | 91.00 | 93.00 | 93.00 | - | 3,674,500 |
| Sep 2, 2025 | 89.00 | 96.00 | 88.00 | 93.00 | 93.00 | 5.68% | 5,415,300 |
| Sep 1, 2025 | 91.00 | 91.00 | 86.00 | 88.00 | 88.00 | -4.35% | 4,988,800 |
| Aug 29, 2025 | 95.00 | 95.00 | 82.00 | 92.00 | 92.00 | -4.17% | 33,684,800 |
| Aug 28, 2025 | 98.00 | 98.00 | 95.00 | 96.00 | 96.00 | -2.04% | 23,307,400 |
| Aug 27, 2025 | 96.00 | 98.00 | 94.00 | 98.00 | 98.00 | 2.08% | 23,557,000 |