Singapore markets open in 6 hours 13 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,183.75 +3.01 (+0.06%) Dow
38,866.64 +14.37 (+0.04%) Nasdaq
16,323.33 -25.91 (-0.16%) Bitcoin USD
62,925.94 -410.73 (-0.65%) CMC Crypto 200
1,308.26 -56.87 (-4.17%)
PT Bank Capital Indonesia Tbk (BACA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,246,200 |
| 06 May 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 3,699,800 |
| 03 May 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,211,100 |
| 02 May 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,866,900 |
| 30 Apr 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,258,400 |
| 29 Apr 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 6,108,100 |
| 26 Apr 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 4,417,400 |
| 25 Apr 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 3,999,400 |
| 24 Apr 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,168,800 |
| 23 Apr 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 2,190,800 |
| 22 Apr 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,920,800 |
| 19 Apr 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 3,479,100 |
| 18 Apr 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 5,987,300 |
| 17 Apr 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,196,600 |
| 16 Apr 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 4,986,000 |
| 05 Apr 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,578,900 |
| 04 Apr 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,659,500 |
| 03 Apr 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,644,100 |
| 02 Apr 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 3,098,500 |
| 01 Apr 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 10,854,000 |
| 28 Mar 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 7,273,200 |
| 27 Mar 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,027,900 |
| 26 Mar 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 6,107,500 |
| 25 Mar 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,381,000 |
| 22 Mar 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,988,700 |
| 21 Mar 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,803,900 |
| 20 Mar 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,882,600 |
| 19 Mar 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,238,300 |
| 18 Mar 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,503,100 |
| 15 Mar 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,507,400 |
| 14 Mar 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 719,600 |
| 13 Mar 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,769,700 |
| 08 Mar 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,715,100 |
| 07 Mar 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,106,200 |
| 06 Mar 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,591,000 |
| 05 Mar 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 964,100 |
| 04 Mar 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 4,097,800 |
| 01 Mar 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,743,900 |
| 29 Feb 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,505,900 |
| 28 Feb 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 16,490,100 |
| 27 Feb 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 12,519,900 |
| 26 Feb 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 607,600 |
| 23 Feb 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 973,500 |
| 22 Feb 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,899,600 |
| 21 Feb 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 3,860,900 |
| 20 Feb 2024 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,022,400 |
| 19 Feb 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,672,500 |
| 16 Feb 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 8,417,500 |
| 15 Feb 2024 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,567,300 |
| 13 Feb 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,161,500 |
| 12 Feb 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 4,398,600 |
| 07 Feb 2024 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 583,000 |
| 06 Feb 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,792,600 |
| 05 Feb 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,895,000 |
| 02 Feb 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 396,400 |
| 01 Feb 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,538,800 |
| 31 Jan 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,502,900 |
| 30 Jan 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,813,400 |
| 29 Jan 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 4,346,800 |
| 26 Jan 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 5,220,100 |
| 25 Jan 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 910,100 |
| 24 Jan 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,741,700 |
| 23 Jan 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,302,700 |
| 22 Jan 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 19,846,600 |
| 19 Jan 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,145,200 |
| 18 Jan 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 3,191,800 |
| 17 Jan 2024 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 566,200 |
| 16 Jan 2024 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 21,770,300 |
| 15 Jan 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,338,900 |
| 12 Jan 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,434,700 |
| 11 Jan 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,821,800 |
| 10 Jan 2024 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 9,162,100 |
| 09 Jan 2024 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 594,500 |
| 08 Jan 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 4,090,300 |
| 05 Jan 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 4,594,800 |
| 04 Jan 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,433,700 |
| 03 Jan 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,831,000 |
| 02 Jan 2024 | 132.00 | 133.00 | 130.00 | 130.00 | 130.00 | 12,289,600 |
| 29 Dec 2023 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | 16,762,000 |
| 28 Dec 2023 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 5,080,000 |
| 27 Dec 2023 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 3,208,000 |
| 22 Dec 2023 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,341,600 |
| 21 Dec 2023 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,300,000 |
| 20 Dec 2023 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 4,251,900 |
| 19 Dec 2023 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 2,943,100 |
| 18 Dec 2023 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 18,199,600 |
| 15 Dec 2023 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,885,000 |
| 14 Dec 2023 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | 12,590,600 |
| 13 Dec 2023 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | 5,837,300 |
| 12 Dec 2023 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 23,452,900 |
| 11 Dec 2023 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | 25,743,500 |
| 08 Dec 2023 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | 8,718,100 |
| 07 Dec 2023 | 131.00 | 139.00 | 130.00 | 132.00 | 132.00 | 44,821,900 |
| 06 Dec 2023 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 9,072,000 |
| 05 Dec 2023 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | 6,755,900 |
| 04 Dec 2023 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,641,800 |
| 01 Dec 2023 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 4,012,400 |
| 30 Nov 2023 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 6,087,800 |
| 29 Nov 2023 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 8,266,700 |
| 28 Nov 2023 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | 3,353,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.