Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,037.30 +18.91 (+0.38%) Dow
38,028.02 +124.73 (+0.33%) Nasdaq
15,717.29 +111.80 (+0.72%) Bitcoin USD
58,480.52 +1,187.82 (+2.07%) CMC Crypto 200
1,261.73 -9.02 (-0.71%)
PT Bumi Citra Permai Tbk (BCIP.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:06PM WIB
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,989,100 |
| 30 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,400 |
| 29 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,800 |
| 26 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 40,400 |
| 25 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 12,500 |
| 24 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 45,900 |
| 23 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 525,300 |
| 22 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,400 |
| 19 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,000 |
| 18 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,600 |
| 17 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,100 |
| 16 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 363,800 |
| 05 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 45,900 |
| 04 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,200 |
| 03 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 165,700 |
| 02 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 127,900 |
| 01 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 224,400 |
| 28 Mar 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 4,981,900 |
| 27 Mar 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 5,212,500 |
| 26 Mar 2024 | 54.00 | 54.00 | 50.00 | 50.00 | 50.00 | 14,474,600 |
| 25 Mar 2024 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | 760,500 |
| 22 Mar 2024 | 54.00 | 58.00 | 52.00 | 54.00 | 54.00 | 57,184,500 |
| 21 Mar 2024 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 516,800 |
| 20 Mar 2024 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 307,100 |
| 19 Mar 2024 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 465,800 |
| 18 Mar 2024 | 52.00 | 55.00 | 52.00 | 54.00 | 54.00 | 333,800 |
| 15 Mar 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 52,200 |
| 14 Mar 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 698,100 |
| 13 Mar 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 444,900 |
| 08 Mar 2024 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 96,200 |
| 07 Mar 2024 | 53.00 | 55.00 | 52.00 | 55.00 | 55.00 | 7,792,900 |
| 06 Mar 2024 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | 1,146,500 |
| 05 Mar 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 526,400 |
| 04 Mar 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 486,900 |
| 01 Mar 2024 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 395,300 |
| 29 Feb 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 369,300 |
| 28 Feb 2024 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 185,800 |
| 27 Feb 2024 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | 304,900 |
| 26 Feb 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 110,000 |
| 23 Feb 2024 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 276,800 |
| 22 Feb 2024 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 97,900 |
| 21 Feb 2024 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 230,700 |
| 20 Feb 2024 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 228,100 |
| 19 Feb 2024 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 183,700 |
| 16 Feb 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 142,300 |
| 15 Feb 2024 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 1,029,600 |
| 13 Feb 2024 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 257,900 |
| 12 Feb 2024 | 55.00 | 63.00 | 54.00 | 56.00 | 56.00 | 65,688,800 |
| 07 Feb 2024 | 53.00 | 57.00 | 53.00 | 55.00 | 55.00 | 1,248,200 |
| 06 Feb 2024 | 59.00 | 59.00 | 56.00 | 56.00 | 56.00 | 3,281,200 |
| 05 Feb 2024 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | 800,900 |
| 02 Feb 2024 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 591,200 |
| 01 Feb 2024 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 940,200 |
| 31 Jan 2024 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 2,171,500 |
| 30 Jan 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 92,200 |
| 29 Jan 2024 | 59.00 | 61.00 | 59.00 | 60.00 | 60.00 | 1,179,600 |
| 26 Jan 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 615,900 |
| 25 Jan 2024 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 100,600 |
| 24 Jan 2024 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 770,400 |
| 23 Jan 2024 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 913,600 |
| 22 Jan 2024 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | 2,324,600 |
| 19 Jan 2024 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | 119,200 |
| 18 Jan 2024 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 1,269,300 |
| 17 Jan 2024 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 267,200 |
| 16 Jan 2024 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | 3,058,000 |
| 15 Jan 2024 | 61.00 | 64.00 | 60.00 | 61.00 | 61.00 | 35,913,800 |
| 12 Jan 2024 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | 327,100 |
| 11 Jan 2024 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | 627,600 |
| 10 Jan 2024 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | 583,300 |
| 09 Jan 2024 | 61.00 | 63.00 | 61.00 | 61.00 | 61.00 | 1,859,100 |
| 08 Jan 2024 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | 535,600 |
| 05 Jan 2024 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 399,900 |
| 04 Jan 2024 | 60.00 | 64.00 | 60.00 | 60.00 | 60.00 | 3,326,200 |
| 03 Jan 2024 | 62.00 | 62.00 | 59.00 | 60.00 | 60.00 | 721,100 |
| 02 Jan 2024 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | 181,100 |
| 29 Dec 2023 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 789,800 |
| 28 Dec 2023 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 100,300 |
| 27 Dec 2023 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1,034,700 |
| 22 Dec 2023 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 493,100 |
| 21 Dec 2023 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 299,800 |
| 20 Dec 2023 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 210,700 |
| 19 Dec 2023 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 255,200 |
| 18 Dec 2023 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 197,600 |
| 15 Dec 2023 | 61.00 | 65.00 | 61.00 | 62.00 | 62.00 | 15,543,200 |
| 14 Dec 2023 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 5,170,200 |
| 13 Dec 2023 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 1,233,800 |
| 12 Dec 2023 | 61.00 | 66.00 | 60.00 | 60.00 | 60.00 | 20,709,800 |
| 11 Dec 2023 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 765,100 |
| 08 Dec 2023 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 537,600 |
| 07 Dec 2023 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | 369,500 |
| 06 Dec 2023 | 63.00 | 65.00 | 61.00 | 63.00 | 63.00 | 3,076,000 |
| 05 Dec 2023 | 63.00 | 68.00 | 62.00 | 64.00 | 64.00 | 35,500,200 |
| 04 Dec 2023 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 509,500 |
| 01 Dec 2023 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | 757,900 |
| 30 Nov 2023 | 63.00 | 66.00 | 62.00 | 65.00 | 65.00 | 30,256,000 |
| 29 Nov 2023 | 62.00 | 64.00 | 62.00 | 62.00 | 62.00 | 2,023,200 |
| 28 Nov 2023 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | 511,100 |
| 27 Nov 2023 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | 842,200 |
| 24 Nov 2023 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 840,000 |
| 23 Nov 2023 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | 606,800 |
| *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.