Jakarta - Delayed Quote IDR
PT Bank Capital Indonesia Tbk (BACA.JK)
131.00
+1.00
+(0.77%)
As of 11:23:40 AM GMT+7. Market Open.
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 465,400 |
| Apr 21, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,911,900 |
| Apr 17, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,944,600 |
| Apr 16, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 3,820,000 |
| Apr 15, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,982,900 |
| Apr 14, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,501,600 |
| Apr 11, 2025 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 1,347,200 |
| Apr 10, 2025 | 129.00 | 131.00 | 128.00 | 131.00 | 131.00 | 3,069,500 |
| Apr 9, 2025 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 1,017,300 |
| Apr 8, 2025 | 130.00 | 131.00 | 127.00 | 128.00 | 128.00 | 40,146,300 |
| Mar 27, 2025 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,567,900 |
| Mar 26, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 730,300 |
| Mar 25, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 581,700 |
| Mar 24, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 5,007,500 |
| Mar 21, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,783,200 |
| Mar 20, 2025 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | 1,126,600 |
| Mar 19, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 712,100 |
| Mar 18, 2025 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | 23,636,900 |
| Mar 17, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 8,418,600 |
| Mar 14, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,319,200 |
| Mar 13, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,198,700 |
| Mar 12, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,880,900 |
| Mar 11, 2025 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,468,800 |
| Mar 10, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 5,001,000 |
| Mar 7, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 353,000 |
| Mar 6, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,237,700 |
| Mar 5, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,926,300 |
| Mar 4, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,265,200 |
| Mar 3, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 599,200 |
| Feb 28, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 4,560,800 |
| Feb 27, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,176,300 |
| Feb 26, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,030,400 |
| Feb 25, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 3,412,200 |
| Feb 24, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 719,100 |
| Feb 21, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 591,800 |
| Feb 20, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 748,900 |
| Feb 19, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 688,500 |
| Feb 18, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,268,800 |
| Feb 17, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 784,700 |
| Feb 14, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,470,700 |
| Feb 13, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,599,600 |
| Feb 12, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,201,200 |
| Feb 11, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,610,700 |
| Feb 10, 2025 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,451,200 |
| Feb 7, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 3,136,100 |
| Feb 6, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,392,400 |
| Feb 5, 2025 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 250,100 |
| Feb 4, 2025 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 174,400 |
| Feb 3, 2025 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 4,599,100 |
| Jan 31, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,125,700 |
| Jan 30, 2025 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,469,300 |
| Jan 24, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 2,812,100 |
| Jan 23, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 527,100 |
| Jan 22, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,236,400 |
| Jan 21, 2025 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 979,400 |
| Jan 20, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 540,200 |
| Jan 17, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 398,000 |
| Jan 16, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 357,500 |
| Jan 15, 2025 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 3,387,900 |
| Jan 14, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 721,900 |
| Jan 13, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,663,100 |
| Jan 10, 2025 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 592,400 |
| Jan 9, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 12,240,900 |
| Jan 8, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,287,900 |
| Jan 7, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,331,100 |
| Jan 6, 2025 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,309,700 |
| Jan 3, 2025 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,711,200 |
| Jan 2, 2025 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 780,000 |
| Dec 30, 2024 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 8,712,500 |
| Dec 27, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,953,400 |
| Dec 24, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 524,100 |
| Dec 23, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,832,500 |
| Dec 20, 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,395,100 |
| Dec 19, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 7,575,600 |
| Dec 18, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 967,400 |
| Dec 17, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,443,000 |
| Dec 16, 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,240,700 |
| Dec 13, 2024 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 2,690,400 |
| Dec 12, 2024 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 1,884,500 |
| Dec 11, 2024 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | 759,100 |
| Dec 10, 2024 | 131.00 | 132.00 | 131.00 | 132.00 | 132.00 | 811,100 |
| Dec 9, 2024 | 130.00 | 133.00 | 130.00 | 131.00 | 131.00 | 2,290,300 |
| Dec 6, 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 3,278,800 |
| Dec 5, 2024 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 2,186,100 |
| Dec 4, 2024 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 2,484,400 |
| Dec 3, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 2,001,100 |
| Dec 2, 2024 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | 5,026,500 |
| Nov 29, 2024 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,120,900 |
| Nov 28, 2024 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | 2,290,600 |
| Nov 26, 2024 | 132.00 | 134.00 | 130.00 | 131.00 | 131.00 | 3,487,200 |
| Nov 25, 2024 | 135.00 | 135.00 | 131.00 | 133.00 | 133.00 | 5,144,800 |
| Nov 22, 2024 | 132.00 | 141.00 | 130.00 | 135.00 | 135.00 | 17,627,300 |
| Nov 21, 2024 | 131.00 | 140.00 | 130.00 | 130.00 | 130.00 | 1,268,400 |
| Nov 20, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 643,200 |
| Nov 19, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 778,200 |
| Nov 18, 2024 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 18,921,500 |
| Nov 15, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,012,500 |
| Nov 14, 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 10,800,200 |
| Nov 13, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,019,000 |
| Nov 12, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 398,700 |
| Nov 11, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 5,470,600 |
| Nov 8, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 515,800 |
| Nov 7, 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,739,000 |
| Nov 6, 2024 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | 2,177,600 |
| Nov 5, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 3,773,400 |
| Nov 4, 2024 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 2,525,600 |
| Nov 1, 2024 | 133.00 | 134.00 | 131.00 | 131.00 | 131.00 | 1,975,500 |
| Oct 31, 2024 | 132.00 | 133.00 | 130.00 | 133.00 | 133.00 | 1,886,400 |
| Oct 30, 2024 | 133.00 | 133.00 | 130.00 | 132.00 | 132.00 | 2,388,000 |
| Oct 29, 2024 | 132.00 | 133.00 | 132.00 | 133.00 | 133.00 | 291,900 |
| Oct 28, 2024 | 135.00 | 135.00 | 132.00 | 133.00 | 133.00 | 5,043,400 |
| Oct 25, 2024 | 134.00 | 136.00 | 132.00 | 135.00 | 135.00 | 5,207,100 |
| Oct 24, 2024 | 134.00 | 135.00 | 131.00 | 132.00 | 132.00 | 2,509,800 |
| Oct 23, 2024 | 137.00 | 137.00 | 133.00 | 135.00 | 135.00 | 4,238,400 |
| Oct 22, 2024 | 139.00 | 140.00 | 131.00 | 137.00 | 137.00 | 22,014,900 |
| Oct 21, 2024 | 130.00 | 139.00 | 130.00 | 139.00 | 139.00 | 15,133,500 |
| Oct 18, 2024 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | 1,417,000 |
| Oct 17, 2024 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | 2,190,200 |
| Oct 16, 2024 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,307,500 |
| Oct 15, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,133,200 |
| Oct 14, 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 758,900 |
| Oct 11, 2024 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 445,700 |
| Oct 10, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 500,100 |
| Oct 9, 2024 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 3,655,100 |
| Oct 8, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,112,700 |
| Oct 7, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,372,700 |
| Oct 4, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 516,800 |
| Oct 3, 2024 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | 936,300 |
| Oct 2, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,603,600 |
| Oct 1, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 813,700 |
| Sep 30, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 2,029,800 |
| Sep 27, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 769,500 |
| Sep 26, 2024 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | 900,400 |
| Sep 25, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 3,151,100 |
| Sep 24, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,205,100 |
| Sep 23, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 923,400 |
| Sep 20, 2024 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | 763,400 |
| Sep 19, 2024 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 1,019,700 |
| Sep 18, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,168,100 |
| Sep 17, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,767,800 |
| Sep 13, 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 829,800 |
| Sep 12, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,751,200 |
| Sep 11, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,243,800 |
| Sep 10, 2024 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,182,700 |
| Sep 9, 2024 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 836,800 |
| Sep 6, 2024 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 657,800 |
| Sep 5, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 661,400 |
| Sep 4, 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,330,500 |
| Sep 3, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 755,400 |
| Sep 2, 2024 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 2,429,700 |
| Aug 30, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 690,500 |
| Aug 29, 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,134,100 |
| Aug 28, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 296,100 |
| Aug 27, 2024 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | 1,419,500 |
| Aug 26, 2024 | 131.00 | 132.00 | 131.00 | 131.00 | 131.00 | 583,200 |
| Aug 23, 2024 | 132.00 | 133.00 | 131.00 | 131.00 | 131.00 | 459,600 |
| Aug 22, 2024 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 1,530,500 |
| Aug 21, 2024 | 133.00 | 133.00 | 131.00 | 132.00 | 132.00 | 2,297,500 |
| Aug 20, 2024 | 130.00 | 135.00 | 130.00 | 132.00 | 132.00 | 11,487,600 |
| Aug 19, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 964,800 |
| Aug 16, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 390,400 |
| Aug 15, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,383,300 |
| Aug 14, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,198,800 |
| Aug 13, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 640,700 |
| Aug 12, 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 393,900 |
| Aug 9, 2024 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,051,700 |
| Aug 8, 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 862,400 |
| Aug 7, 2024 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 6,729,500 |
| Aug 6, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 420,600 |
| Aug 5, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 2,438,000 |
| Aug 2, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 287,000 |
| Aug 1, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 230,600 |
| Jul 31, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,169,800 |
| Jul 30, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,360,300 |
| Jul 29, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 7,461,600 |
| Jul 26, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 154,000 |
| Jul 25, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 302,200 |
| Jul 24, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,579,200 |
| Jul 23, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,535,800 |
| Jul 22, 2024 | 131.00 | 133.00 | 130.00 | 130.00 | 130.00 | 4,668,500 |
| Jul 19, 2024 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 497,800 |
| Jul 18, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 571,800 |
| Jul 17, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 8,978,800 |
| Jul 16, 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 873,500 |
| Jul 15, 2024 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 3,611,500 |
| Jul 12, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 284,200 |
| Jul 11, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 4,993,400 |
| Jul 10, 2024 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 285,000 |
| Jul 9, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 398,400 |
| Jul 8, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 352,700 |
| Jul 5, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 968,000 |
| Jul 4, 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,493,200 |
| Jul 3, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,387,100 |
| Jul 2, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,441,500 |
| Jul 1, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 6,174,000 |
| Jun 28, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,482,000 |
| Jun 27, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 7,636,500 |
| Jun 26, 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 722,800 |
| Jun 25, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 650,900 |
| Jun 24, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,042,300 |
| Jun 21, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 399,100 |
| Jun 20, 2024 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 2,264,600 |
| Jun 19, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 9,608,600 |
| Jun 14, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,449,900 |
| Jun 13, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,328,300 |
| Jun 12, 2024 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 3,621,800 |
| Jun 11, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 857,500 |
| Jun 10, 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 10,579,500 |
| Jun 7, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 714,700 |
| Jun 6, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,160,700 |
| Jun 5, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,846,800 |
| Jun 4, 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 997,000 |
| Jun 3, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,527,300 |
| May 31, 2024 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 901,500 |
| May 30, 2024 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | 2,584,700 |
| May 29, 2024 | 131.00 | 133.00 | 130.00 | 132.00 | 132.00 | 417,700 |
| May 28, 2024 | 133.00 | 135.00 | 131.00 | 131.00 | 131.00 | 3,248,200 |
| May 27, 2024 | 130.00 | 135.00 | 130.00 | 132.00 | 132.00 | 7,181,400 |
| May 22, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 646,500 |
| May 21, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,509,900 |
| May 20, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 18,272,700 |
| May 17, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 3,748,800 |
| May 16, 2024 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,007,800 |
| May 15, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,321,600 |
| May 14, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 642,600 |
| May 13, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,494,300 |
| May 8, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,432,900 |
| May 7, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,246,200 |
| May 6, 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 3,699,800 |
| May 3, 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,211,100 |
| May 2, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,866,900 |
| Apr 30, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,258,400 |
| Apr 29, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 6,108,100 |
| Apr 26, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 4,417,400 |
| Apr 25, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 3,999,400 |
| Apr 24, 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,168,800 |
| Apr 23, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 2,190,800 |
| Apr 22, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,920,800 |
Related Tickers
BEKS.JK PT. Bank Pembangunan Daerah Banten, Tbk
26.00
+8.33%
BKSW.JK PT Bank QNB Indonesia Tbk
52.00
0.00%
BGTG.JK PT Bank Ganesha Tbk
81.00
+1.25%
BVIC.JK PT Bank Victoria International Tbk
86.00
+3.61%
AGRO.JK PT Bank Raya Indonesia Tbk
202.00
+3.59%
MEGA.JK PT Bank Mega Tbk
3,470.00
0.00%
BTPN.JK PT Bank SMBC Indonesia Tbk
2,040.00
+1.49%
BNII.JK PT Bank Maybank Indonesia Tbk
197.00
+1.55%
BBKP.JK PT Bank KB Bukopin Tbk
50.00
0.00%
BNLI.JK PT Bank Permata Tbk
2,040.00
-5.12%