PT Bumi Citra Permai Tbk (IDX:BCIP)
Indonesia · Delayed Price · Currency is IDR 62.00
-1.00 (-1.59%)
Aug 13, 2026, 11:46 AM WIB
PT Bumi Citra Permai Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 62.00 | 64.00 | 62.00 | 63.00 | - | - | 3,573,600 |
| Aug 11, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 14,985,100 |
| Aug 10, 2026 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 15,632,500 |
| Aug 7, 2026 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 1.59% | 16,301,800 |
| Aug 6, 2026 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 7,786,800 |
| Aug 5, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 4,032,100 |
| Aug 4, 2026 | 62.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 4,853,100 |
| Aug 3, 2026 | 64.00 | 65.00 | 61.00 | 63.00 | 63.00 | -1.56% | 33,173,700 |
| Jul 31, 2026 | 63.00 | 65.00 | 63.00 | 64.00 | 64.00 | 1.59% | 15,020,100 |
| Jul 30, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 7,407,800 |
| Jul 29, 2026 | 63.00 | 65.00 | 62.00 | 63.00 | 63.00 | - | 7,760,400 |
| Jul 28, 2026 | 61.00 | 64.00 | 61.00 | 63.00 | 63.00 | 1.61% | 7,457,800 |
| Jul 27, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 4,522,900 |
| Jul 24, 2026 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 14,054,300 |
| Jul 23, 2026 | 63.00 | 64.00 | 61.00 | 63.00 | 63.00 | - | 18,017,000 |
| Jul 22, 2026 | 63.00 | 64.00 | 61.00 | 63.00 | 63.00 | - | 8,135,900 |
| Jul 21, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 1.61% | 12,243,300 |
| Jul 20, 2026 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | - | 10,999,100 |
| Jul 17, 2026 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 1.64% | 8,488,000 |
| Jul 16, 2026 | 61.00 | 62.00 | 59.00 | 61.00 | 61.00 | - | 12,242,200 |
| Jul 15, 2026 | 62.00 | 64.00 | 60.00 | 61.00 | 61.00 | - | 35,142,000 |
| Jul 14, 2026 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | - | 16,396,300 |
| Jul 13, 2026 | 59.00 | 68.00 | 57.00 | 61.00 | 61.00 | 3.39% | 89,953,900 |
| Jul 10, 2026 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | -1.67% | 3,508,700 |
| Jul 9, 2026 | 59.00 | 61.00 | 58.00 | 60.00 | 60.00 | 1.69% | 15,014,400 |
| Jul 8, 2026 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | -1.67% | 11,218,500 |
| Jul 7, 2026 | 57.00 | 63.00 | 56.00 | 60.00 | 60.00 | 5.26% | 51,309,300 |
| Jul 6, 2026 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1.79% | 8,432,600 |
| Jul 3, 2026 | 56.00 | 58.00 | 55.00 | 56.00 | 56.00 | - | 4,397,000 |
| Jul 2, 2026 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | -1.75% | 8,880,800 |
| Jul 1, 2026 | 56.00 | 60.00 | 55.00 | 57.00 | 57.00 | - | 17,307,300 |
| Jun 30, 2026 | 57.00 | 57.00 | 54.00 | 57.00 | 57.00 | - | 6,117,600 |
| Jun 29, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | -1.72% | 4,135,500 |
| Jun 26, 2026 | 57.00 | 60.00 | 57.00 | 58.00 | 58.00 | 1.75% | 5,895,100 |
| Jun 25, 2026 | 57.00 | 59.00 | 57.00 | 57.00 | 57.00 | -1.72% | 3,081,000 |
| Jun 24, 2026 | 59.00 | 62.00 | 56.00 | 58.00 | 58.00 | -1.69% | 14,455,800 |
| Jun 23, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -3.28% | 4,311,400 |
| Jun 22, 2026 | 61.00 | 62.00 | 59.00 | 61.00 | 61.00 | 1.67% | 4,278,200 |
| Jun 19, 2026 | 61.00 | 63.00 | 60.00 | 60.00 | 60.00 | -3.23% | 9,357,300 |
| Jun 18, 2026 | 61.00 | 65.00 | 60.00 | 62.00 | 62.00 | 1.64% | 13,182,700 |
| Jun 17, 2026 | 63.00 | 64.00 | 61.00 | 61.00 | 61.00 | - | 6,196,500 |
| Jun 15, 2026 | 61.00 | 64.00 | 60.00 | 61.00 | 61.00 | - | 8,293,500 |
| Jun 12, 2026 | 59.00 | 63.00 | 58.00 | 61.00 | 61.00 | 3.39% | 4,903,400 |
| Jun 11, 2026 | 61.00 | 62.00 | 57.00 | 59.00 | 59.00 | -3.28% | 7,452,900 |
| Jun 10, 2026 | 59.00 | 63.00 | 57.00 | 61.00 | 61.00 | 3.39% | 8,210,200 |
| Jun 9, 2026 | 52.00 | 59.00 | 52.00 | 59.00 | 59.00 | 9.26% | 5,726,000 |
| Jun 8, 2026 | 53.00 | 54.00 | 50.00 | 54.00 | 54.00 | - | 9,843,700 |
| Jun 5, 2026 | 57.00 | 58.00 | 54.00 | 54.00 | 54.00 | -6.90% | 6,926,700 |
| Jun 4, 2026 | 57.00 | 58.00 | 53.00 | 58.00 | 58.00 | 1.75% | 8,449,000 |
| Jun 3, 2026 | 62.00 | 62.00 | 55.00 | 57.00 | 57.00 | -8.06% | 23,998,900 |