PT Bumi Citra Permai Tbk(ID:BCIP)
Rp50.00-1.00 (-1.96%)
ID:BCIP
PT Bumi Citra Permai Tbk historical prices
Rp50.00
At close:-1.00 (-1.96%)
PT Bumi Citra Permai Tbk (BCIP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 51.00 | 52.00 | 49.00 | 50.00 | 50.00 | -1.96% | 263,300 | 0.06 |
| Nov 10, 2026 | 49.00 | 51.00 | 48.00 | 51.00 | 51.00 | 0.00% | 1,278,200 | 0.28 |
| Nov 09, 2026 | 50.00 | 52.00 | 49.00 | 50.00 | 50.00 | -1.96% | 1,203,700 | 0.26 |
| Nov 06, 2026 | 50.00 | 51.00 | 49.00 | 51.00 | 51.00 | 0.00% | 186,000 | 0.04 |
| Nov 05, 2026 | 50.00 | 51.00 | 48.00 | 51.00 | 51.00 | +4.08% | 310,000 | 0.06 |
| Nov 04, 2026 | 48.00 | 49.00 | 46.00 | 49.00 | 49.00 | 0.00% | 1,834,800 | 0.35 |
| Nov 03, 2026 | 50.00 | 50.00 | 47.00 | 49.00 | 49.00 | -2.00% | 597,500 | 0.11 |
| Nov 02, 2026 | 50.00 | 50.00 | 47.00 | 50.00 | 50.00 | 0.00% | 848,400 | 0.16 |
| Oct 30, 2026 | 53.00 | 53.00 | 50.00 | 50.00 | 50.00 | -5.66% | 2,233,000 | 0.41 |
| Oct 29, 2026 | 54.00 | 55.00 | 51.00 | 53.00 | 53.00 | -1.85% | 900,000 | 0.15 |
| Oct 28, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 598,100 | 0.10 |
| Oct 27, 2026 | 57.00 | 57.00 | 53.00 | 55.00 | 55.00 | -1.79% | 5,088,200 | 0.82 |
| Oct 26, 2026 | 57.00 | 57.00 | 54.00 | 56.00 | 56.00 | 0.00% | 3,886,200 | 0.62 |
| Oct 23, 2026 | 54.00 | 57.00 | 52.00 | 56.00 | 56.00 | +3.70% | 3,058,000 | 0.48 |
| Oct 22, 2026 | 50.00 | 55.00 | 50.00 | 54.00 | 54.00 | +1.89% | 1,739,000 | 0.27 |
| Oct 21, 2026 | 53.00 | 55.00 | 52.00 | 53.00 | 53.00 | 0.00% | 570,600 | 0.09 |
| Oct 20, 2026 | 48.00 | 53.00 | 46.00 | 53.00 | 53.00 | +10.42% | 2,515,200 | 0.37 |
| Oct 19, 2026 | 50.00 | 52.00 | 46.00 | 48.00 | 48.00 | -2.04% | 8,564,000 | 1.25 |
| Oct 16, 2026 | 53.00 | 54.00 | 46.00 | 49.00 | 49.00 | -9.26% | 5,752,600 | 0.83 |
| Oct 15, 2026 | 55.00 | 56.00 | 53.00 | 54.00 | 54.00 | -3.57% | 1,783,300 | 0.25 |
| Oct 14, 2026 | 56.00 | 56.00 | 54.00 | 56.00 | 56.00 | 0.00% | 989,500 | 0.14 |
| Oct 13, 2026 | 59.00 | 59.00 | 55.00 | 56.00 | 56.00 | -3.45% | 4,303,000 | 0.58 |
| Oct 12, 2026 | 55.00 | 60.00 | 53.00 | 58.00 | 58.00 | +5.45% | 8,273,900 | 1.06 |
| Oct 09, 2026 | 54.00 | 56.00 | 53.00 | 55.00 | 55.00 | +1.85% | 665,600 | 0.08 |
| Oct 08, 2026 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | -1.82% | 1,916,500 | 0.20 |
| Oct 07, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 0.00% | 1,135,800 | 0.12 |
| Oct 06, 2026 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 0.00% | 1,355,500 | 0.14 |
| Oct 05, 2026 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | +3.77% | 570,700 | 0.06 |
| Oct 02, 2026 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | +1.92% | 1,391,700 | 0.13 |
| Oct 01, 2026 | 52.00 | 56.00 | 52.00 | 52.00 | 52.00 | 0.00% | 2,377,600 | 0.22 |
| Sep 30, 2026 | 52.00 | 55.00 | 51.00 | 52.00 | 52.00 | 0.00% | 1,539,300 | 0.14 |
| Sep 29, 2026 | 52.00 | 54.00 | 50.00 | 52.00 | 52.00 | 0.00% | 2,671,900 | 0.25 |
| Sep 28, 2026 | 52.00 | 56.00 | 50.00 | 52.00 | 52.00 | -7.14% | 11,127,000 | 1.01 |
| Sep 25, 2026 | 60.00 | 61.00 | 54.00 | 56.00 | 56.00 | -6.67% | 10,314,500 | 0.94 |
| Sep 24, 2026 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 3,787,200 | 0.35 |
| Sep 23, 2026 | 59.00 | 62.00 | 58.00 | 61.00 | 61.00 | +3.39% | 6,829,200 | 0.63 |
| Sep 22, 2026 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | 0.00% | 3,425,300 | 0.31 |
| Sep 21, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 0.00% | 3,954,500 | 0.36 |
| Sep 18, 2026 | 62.00 | 63.00 | 58.00 | 59.00 | 59.00 | -4.84% | 7,602,300 | 0.69 |
| Sep 17, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 0.00% | 4,392,900 | 0.40 |
| Sep 16, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -1.59% | 3,906,400 | 0.35 |
| Sep 15, 2026 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | +3.28% | 6,270,700 | 0.56 |
| Sep 14, 2026 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 5,557,000 | 0.49 |
| Sep 11, 2026 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 5,807,800 | 0.52 |
| Sep 10, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 0.00% | 3,522,600 | 0.31 |
| Sep 09, 2026 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | 0.00% | 4,180,700 | 0.37 |
| Sep 08, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 0.00% | 5,750,400 | 0.51 |
| Sep 07, 2026 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | 0.00% | 3,378,700 | 0.30 |
| Sep 04, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 0.00% | 3,117,100 | 0.27 |
| Sep 03, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 0.00% | 5,744,900 | 0.50 |
