PT Bank Capital Indonesia Tbk(ID:BACA)
Rp87.00-1.00 (-1.14%)
ID:BACA
PT Bank Capital Indonesia Tbk historical prices
Rp87.00
At close:-1.00 (-1.14%)
PT Bank Capital Indonesia Tbk (BACA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 88.00 | 90.00 | 87.00 | 87.00 | 87.00 | -1.14% | 228,000 | 0.16 |
| Nov 10, 2026 | 87.00 | 92.00 | 87.00 | 88.00 | 88.00 | +1.15% | 800,500 | 0.57 |
| Nov 09, 2026 | 88.00 | 91.00 | 85.00 | 88.00 | 88.00 | +1.15% | 1,186,400 | 0.84 |
| Nov 06, 2026 | 87.00 | 90.00 | 86.00 | 87.00 | 87.00 | 0.00% | 304,000 | 0.21 |
| Nov 05, 2026 | 86.00 | 90.00 | 86.00 | 87.00 | 87.00 | 0.00% | 250,900 | 0.17 |
| Nov 04, 2026 | 85.00 | 90.00 | 84.00 | 87.00 | 87.00 | +2.35% | 782,400 | 0.53 |
| Nov 03, 2026 | 86.00 | 88.00 | 85.00 | 85.00 | 85.00 | -1.16% | 901,100 | 0.60 |
| Nov 02, 2026 | 86.00 | 89.00 | 84.00 | 86.00 | 86.00 | 0.00% | 1,131,100 | 0.75 |
| Oct 30, 2026 | 90.00 | 92.00 | 86.00 | 86.00 | 86.00 | -4.44% | 711,900 | 0.46 |
| Oct 29, 2026 | 91.00 | 93.00 | 89.00 | 90.00 | 90.00 | -1.10% | 1,036,500 | 0.67 |
| Oct 28, 2026 | 89.00 | 92.00 | 87.00 | 91.00 | 91.00 | +2.25% | 1,170,800 | 0.74 |
| Oct 27, 2026 | 93.00 | 96.00 | 88.00 | 89.00 | 89.00 | -5.32% | 3,268,200 | 2.12 |
| Oct 26, 2026 | 94.00 | 96.00 | 91.00 | 94.00 | 94.00 | -1.05% | 301,800 | 0.19 |
| Oct 23, 2026 | 94.00 | 97.00 | 92.00 | 95.00 | 95.00 | +1.06% | 631,500 | 0.40 |
| Oct 22, 2026 | 89.00 | 95.00 | 88.00 | 94.00 | 94.00 | +1.08% | 668,700 | 0.42 |
| Oct 21, 2026 | 91.00 | 96.00 | 88.00 | 93.00 | 93.00 | +4.49% | 384,600 | 0.24 |
| Oct 20, 2026 | 87.00 | 93.00 | 87.00 | 89.00 | 89.00 | +2.30% | 2,102,300 | 1.28 |
| Oct 19, 2026 | 93.00 | 93.00 | 85.00 | 87.00 | 87.00 | -4.40% | 2,401,800 | 1.47 |
| Oct 16, 2026 | 102.00 | 102.00 | 91.00 | 91.00 | 91.00 | -14.15% | 5,045,300 | 3.12 |
| Oct 15, 2026 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | -0.93% | 1,026,500 | 0.57 |
| Oct 14, 2026 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 0.00% | 106,700 | 0.03 |
| Oct 13, 2026 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | -1.83% | 382,600 | 0.12 |
| Oct 12, 2026 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | 0.00% | 858,500 | 0.26 |
| Oct 09, 2026 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | -0.91% | 563,000 | 0.17 |
| Oct 08, 2026 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 0.00% | 159,000 | 0.05 |
| Oct 07, 2026 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | 0.00% | 484,500 | 0.14 |
| Oct 06, 2026 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | 0.00% | 331,800 | 0.10 |
| Oct 05, 2026 | 109.00 | 111.00 | 109.00 | 110.00 | 110.00 | +0.92% | 627,400 | 0.19 |
| Oct 02, 2026 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | +0.93% | 643,100 | 0.19 |
| Oct 01, 2026 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | -0.92% | 1,315,700 | 0.39 |
| Sep 30, 2026 | 110.00 | 112.00 | 109.00 | 109.00 | 109.00 | -0.91% | 1,715,600 | 0.51 |
| Sep 29, 2026 | 110.00 | 113.00 | 110.00 | 110.00 | 110.00 | -0.90% | 809,400 | 0.24 |
| Sep 28, 2026 | 113.00 | 114.00 | 111.00 | 111.00 | 111.00 | -1.77% | 705,300 | 0.21 |
| Sep 25, 2026 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | -2.59% | 1,908,600 | 0.57 |
| Sep 24, 2026 | 119.00 | 119.00 | 115.00 | 116.00 | 116.00 | -0.85% | 1,800,400 | 0.54 |
| Sep 23, 2026 | 116.00 | 119.00 | 115.00 | 117.00 | 117.00 | +0.86% | 849,800 | 0.25 |
| Sep 22, 2026 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 0.00% | 999,600 | 0.30 |
| Sep 21, 2026 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | -2.52% | 727,100 | 0.22 |
| Sep 18, 2026 | 118.00 | 119.00 | 116.00 | 119.00 | 119.00 | +1.71% | 693,300 | 0.21 |
| Sep 17, 2026 | 116.00 | 121.00 | 116.00 | 117.00 | 117.00 | +0.86% | 4,153,600 | 1.27 |
| Sep 16, 2026 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | -0.85% | 786,500 | 0.24 |
| Sep 15, 2026 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | -0.85% | 1,489,500 | 0.46 |
| Sep 14, 2026 | 117.00 | 119.00 | 116.00 | 118.00 | 118.00 | 0.00% | 2,234,400 | 0.69 |
| Sep 11, 2026 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | -0.84% | 1,168,700 | 0.36 |
| Sep 10, 2026 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | 0.00% | 1,887,500 | 0.58 |
| Sep 09, 2026 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | -0.83% | 1,762,000 | 0.54 |
| Sep 08, 2026 | 119.00 | 121.00 | 119.00 | 120.00 | 120.00 | +0.84% | 905,700 | 0.28 |
| Sep 07, 2026 | 120.00 | 122.00 | 118.00 | 119.00 | 119.00 | -0.83% | 2,454,600 | 0.75 |
| Sep 04, 2026 | 123.00 | 124.00 | 120.00 | 120.00 | 120.00 | -1.64% | 1,602,300 | 0.49 |
| Sep 03, 2026 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | -0.81% | 1,823,400 | 0.56 |
