PT Bumi Citra Permai Tbk (IDX:BCIP)
Indonesia · Delayed Price · Currency is IDR 63.00
+1.00 (1.61%)
May 22, 2026, 4:13 PM WIB
PT Bumi Citra Permai Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 62.00 | 64.00 | 57.00 | 63.00 | 63.00 | 1.61% | 13,868,800 |
| May 21, 2026 | 68.00 | 69.00 | 62.00 | 62.00 | 62.00 | -8.82% | 20,911,200 |
| May 20, 2026 | 70.00 | 71.00 | 66.00 | 68.00 | 68.00 | -1.45% | 18,131,600 |
| May 19, 2026 | 73.00 | 75.00 | 67.00 | 69.00 | 69.00 | -4.17% | 29,575,900 |
| May 18, 2026 | 74.00 | 75.00 | 69.00 | 72.00 | 72.00 | -2.70% | 24,511,200 |
| May 13, 2026 | 77.00 | 79.00 | 74.00 | 74.00 | 74.00 | -2.63% | 28,024,400 |
| May 12, 2026 | 76.00 | 83.00 | 74.00 | 76.00 | 76.00 | - | 77,222,400 |
| May 11, 2026 | 77.00 | 79.00 | 73.00 | 76.00 | 76.00 | - | 30,448,500 |
| May 8, 2026 | 81.00 | 85.00 | 76.00 | 76.00 | 76.00 | -6.17% | 69,701,400 |
| May 7, 2026 | 82.00 | 88.00 | 80.00 | 81.00 | 81.00 | - | 135,751,100 |
| May 6, 2026 | 85.00 | 86.00 | 78.00 | 81.00 | 81.00 | -4.71% | 116,933,400 |
| May 5, 2026 | 100.00 | 105.00 | 79.00 | 85.00 | 85.00 | -4.49% | 1,154,316,000 |
| May 4, 2026 | 80.00 | 89.00 | 76.00 | 89.00 | 89.00 | 34.85% | 656,110,300 |
| Apr 30, 2026 | 69.00 | 70.00 | 66.00 | 66.00 | 66.00 | -2.94% | 11,336,400 |
| 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 |