PT Bumi Citra Permai Tbk (IDX:BCIP)
Indonesia · Delayed Price · Currency is IDR 66.00
-2.00 (-2.94%)
Apr 30, 2026, 4:04 PM WIB
PT Bumi Citra Permai Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 68.00 | 72.00 | 67.00 | 68.00 | 68.00 | - | 22,648,400 |
| Apr 28, 2026 | 69.00 | 71.00 | 67.00 | 68.00 | 68.00 | -1.45% | 23,891,100 |
| Apr 27, 2026 | 69.00 | 71.00 | 67.00 | 69.00 | 69.00 | - | 9,796,900 |
| Apr 24, 2026 | 73.00 | 75.00 | 67.00 | 69.00 | 69.00 | -5.48% | 22,861,400 |
| Apr 23, 2026 | 75.00 | 77.00 | 72.00 | 73.00 | 73.00 | -2.67% | 15,716,600 |
| Apr 22, 2026 | 78.00 | 80.00 | 75.00 | 75.00 | 75.00 | -3.85% | 63,193,500 |
| Apr 21, 2026 | 74.00 | 80.00 | 71.00 | 78.00 | 78.00 | 5.41% | 73,242,500 |
| Apr 20, 2026 | 78.00 | 79.00 | 73.00 | 74.00 | 74.00 | -3.90% | 24,267,100 |
| Apr 17, 2026 | 73.00 | 89.00 | 73.00 | 77.00 | 77.00 | 8.45% | 158,948,000 |
| Apr 16, 2026 | 71.00 | 75.00 | 70.00 | 71.00 | 71.00 | 1.43% | 27,965,900 |
| Apr 15, 2026 | 70.00 | 74.00 | 69.00 | 70.00 | 70.00 | 1.45% | 31,872,400 |
| Apr 14, 2026 | 71.00 | 71.00 | 68.00 | 69.00 | 69.00 | -1.43% | 13,971,400 |
| Apr 13, 2026 | 69.00 | 72.00 | 68.00 | 70.00 | 70.00 | 1.45% | 6,176,800 |
| Apr 10, 2026 | 71.00 | 72.00 | 69.00 | 69.00 | 69.00 | -1.43% | 7,926,300 |
| Apr 9, 2026 | 71.00 | 72.00 | 69.00 | 70.00 | 70.00 | -1.41% | 2,547,300 |
| Apr 8, 2026 | 68.00 | 72.00 | 68.00 | 71.00 | 71.00 | 4.41% | 6,098,500 |
| Apr 7, 2026 | 67.00 | 69.00 | 65.00 | 68.00 | 68.00 | 1.49% | 4,767,300 |
| Apr 6, 2026 | 66.00 | 69.00 | 66.00 | 67.00 | 67.00 | - | 3,596,300 |
| Apr 2, 2026 | 69.00 | 69.00 | 65.00 | 67.00 | 67.00 | -1.47% | 4,388,400 |
| Apr 1, 2026 | 70.00 | 71.00 | 68.00 | 68.00 | 68.00 | -2.86% | 3,950,700 |
| Mar 31, 2026 | 69.00 | 72.00 | 67.00 | 70.00 | 70.00 | 2.94% | 2,980,800 |
| Mar 30, 2026 | 69.00 | 70.00 | 66.00 | 68.00 | 68.00 | - | 3,345,000 |
| Mar 27, 2026 | 70.00 | 72.00 | 68.00 | 68.00 | 68.00 | -2.86% | 1,703,900 |
| Mar 26, 2026 | 69.00 | 72.00 | 68.00 | 70.00 | 70.00 | - | 3,039,700 |
| Mar 25, 2026 | 68.00 | 72.00 | 68.00 | 70.00 | 70.00 | 2.94% | 5,104,200 |
| Mar 17, 2026 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | - | 870,600 |
| Mar 16, 2026 | 68.00 | 70.00 | 66.00 | 68.00 | 68.00 | 1.49% | 2,733,000 |
| Mar 13, 2026 | 75.00 | 76.00 | 67.00 | 67.00 | 67.00 | -10.67% | 2,538,300 |
| Mar 12, 2026 | 76.00 | 77.00 | 73.00 | 75.00 | 75.00 | -1.32% | 3,140,100 |
| Mar 11, 2026 | 76.00 | 77.00 | 73.00 | 76.00 | 76.00 | 2.70% | 6,731,200 |
| Mar 10, 2026 | 75.00 | 76.00 | 69.00 | 74.00 | 74.00 | 2.78% | 12,269,600 |
| Mar 9, 2026 | 72.00 | 72.00 | 65.00 | 72.00 | 72.00 | - | 8,051,400 |
| Mar 6, 2026 | 71.00 | 73.00 | 71.00 | 72.00 | 72.00 | -1.37% | 4,712,300 |
| Mar 5, 2026 | 76.00 | 76.00 | 71.00 | 73.00 | 73.00 | 4.29% | 2,100,500 |
| Mar 4, 2026 | 74.00 | 74.00 | 69.00 | 70.00 | 70.00 | -6.67% | 5,778,400 |
| Mar 3, 2026 | 75.00 | 76.00 | 72.00 | 75.00 | 75.00 | 1.35% | 2,608,800 |
| Mar 2, 2026 | 75.00 | 78.00 | 72.00 | 74.00 | 74.00 | -7.50% | 9,393,600 |
| Feb 27, 2026 | 79.00 | 80.00 | 76.00 | 80.00 | 80.00 | - | 6,371,900 |
| 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 |