PT Bumi Citra Permai Tbk (IDX:BCIP)
Indonesia · Delayed Price · Currency is IDR 80.00
0.00 (0.00%)
At close: Feb 27, 2026
PT Bumi Citra Permai Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 79.00 | 80.00 | 76.00 | 79.00 | - | -1.25% | 4,304,500 |
| Feb 26, 2026 | 85.00 | 86.00 | 78.00 | 80.00 | 80.00 | -5.88% | 13,116,200 |
| Feb 25, 2026 | 83.00 | 88.00 | 82.00 | 85.00 | 85.00 | 4.94% | 26,248,200 |
| Feb 24, 2026 | 80.00 | 94.00 | 77.00 | 81.00 | 81.00 | 2.53% | 113,735,500 |
| Feb 23, 2026 | 73.00 | 80.00 | 71.00 | 79.00 | 79.00 | 8.22% | 13,403,700 |
| Feb 20, 2026 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | - | 2,007,100 |
| Feb 19, 2026 | 75.00 | 76.00 | 72.00 | 73.00 | 73.00 | -2.67% | 3,618,900 |
| Feb 18, 2026 | 73.00 | 75.00 | 72.00 | 75.00 | 75.00 | 2.74% | 4,064,600 |
| Feb 13, 2026 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | - | 3,743,400 |
| Feb 12, 2026 | 72.00 | 76.00 | 71.00 | 73.00 | 73.00 | 1.39% | 10,720,900 |
| Feb 11, 2026 | 71.00 | 72.00 | 70.00 | 72.00 | 72.00 | 1.41% | 6,102,300 |
| Feb 10, 2026 | 70.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1.43% | 5,198,100 |
| Feb 9, 2026 | 69.00 | 71.00 | 67.00 | 70.00 | 70.00 | 2.94% | 5,060,700 |
| Feb 6, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.86% | 5,442,000 |
| Feb 5, 2026 | 70.00 | 73.00 | 69.00 | 70.00 | 70.00 | - | 8,269,000 |
| Feb 4, 2026 | 69.00 | 71.00 | 68.00 | 70.00 | 70.00 | 1.45% | 5,755,100 |
| Feb 3, 2026 | 67.00 | 70.00 | 62.00 | 69.00 | 69.00 | 4.55% | 7,533,900 |
| Feb 2, 2026 | 75.00 | 75.00 | 65.00 | 66.00 | 66.00 | -12.00% | 15,754,400 |
| Jan 30, 2026 | 74.00 | 78.00 | 73.00 | 75.00 | 75.00 | 1.35% | 8,104,800 |
| Jan 29, 2026 | 74.00 | 76.00 | 65.00 | 74.00 | 74.00 | - | 9,597,300 |
| Jan 28, 2026 | 80.00 | 80.00 | 70.00 | 74.00 | 74.00 | -7.50% | 22,147,800 |
| Jan 27, 2026 | 81.00 | 81.00 | 78.00 | 80.00 | 80.00 | -1.23% | 22,439,000 |
| Jan 26, 2026 | 85.00 | 86.00 | 79.00 | 81.00 | 81.00 | -3.57% | 19,343,100 |
| Jan 23, 2026 | 87.00 | 87.00 | 82.00 | 84.00 | 84.00 | -2.33% | 10,558,500 |
| Jan 22, 2026 | 84.00 | 88.00 | 84.00 | 86.00 | 86.00 | 2.38% | 11,749,200 |
| Jan 21, 2026 | 90.00 | 90.00 | 81.00 | 84.00 | 84.00 | -6.67% | 37,076,400 |
| Jan 20, 2026 | 92.00 | 94.00 | 88.00 | 90.00 | 90.00 | -2.17% | 38,566,500 |
| Jan 19, 2026 | 94.00 | 94.00 | 91.00 | 92.00 | 92.00 | -2.13% | 16,317,800 |
| Jan 15, 2026 | 96.00 | 97.00 | 92.00 | 94.00 | 94.00 | -2.08% | 19,755,300 |
| Jan 14, 2026 | 100.00 | 101.00 | 94.00 | 96.00 | 96.00 | -3.03% | 23,054,700 |
| Jan 13, 2026 | 96.00 | 102.00 | 96.00 | 99.00 | 99.00 | 3.13% | 50,581,500 |
| Jan 12, 2026 | 99.00 | 105.00 | 92.00 | 96.00 | 96.00 | -3.03% | 99,345,100 |
| Jan 9, 2026 | 86.00 | 105.00 | 84.00 | 99.00 | 99.00 | 16.47% | 165,813,900 |
| Jan 8, 2026 | 86.00 | 87.00 | 83.00 | 85.00 | 85.00 | - | 12,009,700 |
| Jan 7, 2026 | 82.00 | 90.00 | 82.00 | 85.00 | 85.00 | 3.66% | 37,006,600 |
| Jan 6, 2026 | 81.00 | 82.00 | 78.00 | 82.00 | 82.00 | 1.23% | 26,581,600 |
| Jan 5, 2026 | 84.00 | 86.00 | 77.00 | 81.00 | 81.00 | -2.41% | 43,834,000 |
| Jan 2, 2026 | 83.00 | 86.00 | 80.00 | 83.00 | 83.00 | - | 14,227,000 |
| Dec 30, 2025 | 85.00 | 87.00 | 80.00 | 83.00 | 83.00 | -2.35% | 17,519,100 |
| Dec 29, 2025 | 89.00 | 92.00 | 83.00 | 85.00 | 85.00 | -4.49% | 38,277,600 |
| Dec 24, 2025 | 70.00 | 94.00 | 70.00 | 89.00 | 89.00 | 27.14% | 259,719,400 |
| Dec 23, 2025 | 75.00 | 75.00 | 69.00 | 70.00 | 70.00 | -6.67% | 28,881,100 |
| Dec 22, 2025 | 77.00 | 77.00 | 73.00 | 75.00 | 75.00 | -1.32% | 8,143,300 |
| Dec 19, 2025 | 78.00 | 78.00 | 74.00 | 76.00 | 76.00 | -2.56% | 12,946,200 |
| Dec 18, 2025 | 88.00 | 90.00 | 76.00 | 78.00 | 78.00 | -10.34% | 100,498,500 |
| Dec 17, 2025 | 86.00 | 87.00 | 84.00 | 87.00 | 87.00 | 2.35% | 32,325,800 |
| Dec 16, 2025 | 88.00 | 88.00 | 84.00 | 85.00 | 85.00 | -3.41% | 31,608,700 |
| Dec 15, 2025 | 89.00 | 90.00 | 86.00 | 88.00 | 88.00 | 1.15% | 22,867,700 |
| Dec 12, 2025 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | -3.33% | 33,634,400 |
| Dec 11, 2025 | 91.00 | 91.00 | 88.00 | 90.00 | 90.00 | - | 28,605,200 |