PT Bumi Citra Permai Tbk (IDX:BCIP)
Indonesia · Delayed Price · Currency is IDR 50.00
-1.00 (-1.96%)
Nov 9, 2026, 4:00 PM WIB
PT Bumi Citra Permai Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 50.00 | 52.00 | 49.00 | 50.00 | 50.00 | -1.96% | 1,208,000 |
| Nov 6, 2026 | 50.00 | 51.00 | 49.00 | 51.00 | 51.00 | - | 186,000 |
| Nov 5, 2026 | 50.00 | 51.00 | 48.00 | 51.00 | 51.00 | 4.08% | 310,000 |
| Nov 4, 2026 | 48.00 | 49.00 | 46.00 | 49.00 | 49.00 | - | 1,834,800 |
| Nov 3, 2026 | 50.00 | 50.00 | 47.00 | 49.00 | 49.00 | -2.00% | 597,500 |
| Nov 2, 2026 | 50.00 | 50.00 | 47.00 | 50.00 | 50.00 | - | 848,400 |
| Oct 30, 2026 | 53.00 | 53.00 | 50.00 | 50.00 | 50.00 | -5.66% | 2,233,000 |
| Oct 29, 2026 | 54.00 | 55.00 | 51.00 | 53.00 | 53.00 | -1.85% | 900,000 |
| Oct 28, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 598,100 |
| Oct 27, 2026 | 57.00 | 57.00 | 53.00 | 55.00 | 55.00 | -1.79% | 5,088,200 |
| Oct 26, 2026 | 57.00 | 57.00 | 54.00 | 56.00 | 56.00 | - | 3,886,200 |
| Oct 23, 2026 | 54.00 | 57.00 | 52.00 | 56.00 | 56.00 | 3.70% | 3,058,000 |
| Oct 22, 2026 | 50.00 | 55.00 | 50.00 | 54.00 | 54.00 | 1.89% | 1,739,000 |
| Oct 21, 2026 | 53.00 | 55.00 | 52.00 | 53.00 | 53.00 | - | 570,600 |
| Oct 20, 2026 | 48.00 | 53.00 | 46.00 | 53.00 | 53.00 | 10.42% | 2,515,200 |
| Oct 19, 2026 | 50.00 | 52.00 | 46.00 | 48.00 | 48.00 | -2.04% | 8,564,000 |
| Oct 16, 2026 | 53.00 | 54.00 | 46.00 | 49.00 | 49.00 | -9.26% | 5,752,500 |
| Oct 15, 2026 | 55.00 | 56.00 | 53.00 | 54.00 | 54.00 | -3.57% | 1,783,300 |
| Oct 14, 2026 | 56.00 | 56.00 | 54.00 | 56.00 | 56.00 | - | 989,200 |
| Oct 13, 2026 | 59.00 | 59.00 | 55.00 | 56.00 | 56.00 | -3.45% | 4,303,000 |
| Oct 12, 2026 | 55.00 | 60.00 | 53.00 | 58.00 | 58.00 | 5.45% | 8,273,900 |
| Oct 9, 2026 | 54.00 | 56.00 | 53.00 | 55.00 | 55.00 | 1.85% | 665,600 |
| Oct 8, 2026 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | -1.82% | 1,916,400 |
| Oct 7, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 1,135,800 |
| Oct 6, 2026 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 1,355,500 |
| Oct 5, 2026 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 3.77% | 570,700 |
| Oct 2, 2026 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.92% | 1,391,700 |
| Oct 1, 2026 | 52.00 | 56.00 | 52.00 | 52.00 | 52.00 | - | 2,377,600 |
| Sep 30, 2026 | 52.00 | 55.00 | 51.00 | 52.00 | 52.00 | - | 1,539,300 |
| Sep 29, 2026 | 52.00 | 54.00 | 50.00 | 52.00 | 52.00 | - | 2,671,900 |
| Sep 28, 2026 | 52.00 | 56.00 | 50.00 | 52.00 | 52.00 | -7.14% | 11,127,000 |
| Sep 25, 2026 | 60.00 | 61.00 | 54.00 | 56.00 | 56.00 | -6.67% | 10,314,500 |
| Sep 24, 2026 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 3,610,600 |
| Sep 23, 2026 | 59.00 | 62.00 | 58.00 | 61.00 | 61.00 | 3.39% | 6,829,200 |
| Sep 22, 2026 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 3,425,300 |
| Sep 21, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 3,954,500 |
| Sep 18, 2026 | 62.00 | 63.00 | 58.00 | 59.00 | 59.00 | -4.84% | 7,602,300 |
| Sep 17, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 4,392,900 |
| Sep 16, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -1.59% | 3,906,400 |
| Sep 15, 2026 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 3.28% | 6,270,700 |
| Sep 14, 2026 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 5,557,000 |
| Sep 11, 2026 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 5,807,800 |
| Sep 10, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 3,522,600 |
| Sep 9, 2026 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 4,180,700 |
| Sep 8, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 5,750,400 |
| Sep 7, 2026 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | - | 3,378,700 |
| Sep 4, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 3,117,100 |
| Sep 3, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 5,744,900 |
| Sep 2, 2026 | 62.00 | 64.00 | 62.00 | 63.00 | 63.00 | 1.61% | 6,926,000 |
| Sep 1, 2026 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | - | 7,009,900 |