PT Bank Capital Indonesia Tbk BACA

IDX · Indonesia · Finance

IDR 108.00-1.00 (-0.92%)

Market closed· Oct 1, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 108.00	-0.92%	IDR 111.00	IDR 111.00	IDR 108.00	1.32M
2026-09-30	IDR 109.00	-0.91%	IDR 110.00	IDR 112.00	IDR 109.00	1.72M
2026-09-29	IDR 110.00	-0.90%	IDR 110.00	IDR 113.00	IDR 110.00	809.40K
2026-09-28	IDR 111.00	-1.77%	IDR 113.00	IDR 114.00	IDR 111.00	705.30K
2026-09-25	IDR 113.00	-2.59%	IDR 116.00	IDR 116.00	IDR 113.00	1.91M
2026-09-24	IDR 116.00	-0.85%	IDR 119.00	IDR 119.00	IDR 115.00	1.80M
2026-09-23	IDR 117.00	+0.86%	IDR 116.00	IDR 119.00	IDR 115.00	849.80K
2026-09-22	IDR 116.00	0.00%	IDR 116.00	IDR 117.00	IDR 115.00	999.60K
2026-09-21	IDR 116.00	-2.52%	IDR 119.00	IDR 119.00	IDR 116.00	727.10K
2026-09-18	IDR 119.00	+1.71%	IDR 118.00	IDR 119.00	IDR 116.00	693.30K
2026-09-17	IDR 117.00	+0.86%	IDR 116.00	IDR 121.00	IDR 116.00	4.15M
2026-09-16	IDR 116.00	-0.85%	IDR 117.00	IDR 118.00	IDR 116.00	786.50K
2026-09-15	IDR 117.00	-0.85%	IDR 118.00	IDR 120.00	IDR 116.00	1.49M
2026-09-14	IDR 118.00	0.00%	IDR 117.00	IDR 119.00	IDR 116.00	2.23M
2026-09-11	IDR 118.00	-0.84%	IDR 118.00	IDR 119.00	IDR 116.00	1.17M
2026-09-10	IDR 119.00	0.00%	IDR 119.00	IDR 121.00	IDR 118.00	1.89M
2026-09-09	IDR 119.00	-0.83%	IDR 119.00	IDR 120.00	IDR 118.00	1.76M
2026-09-08	IDR 120.00	+0.84%	IDR 119.00	IDR 121.00	IDR 119.00	905.70K
2026-09-07	IDR 119.00	-0.83%	IDR 120.00	IDR 122.00	IDR 118.00	2.45M
2026-09-04	IDR 120.00	-1.64%	IDR 123.00	IDR 124.00	IDR 120.00	1.60M
2026-09-03	IDR 122.00	-0.81%	IDR 123.00	IDR 124.00	IDR 121.00	1.82M
2026-09-02	IDR 123.00	+3.36%	IDR 119.00	IDR 127.00	IDR 117.00	6.02M
2026-09-01	IDR 119.00	0.00%	IDR 119.00	IDR 122.00	IDR 118.00	3.04M
2026-08-31	IDR 119.00	0.00%	IDR 118.00	IDR 120.00	IDR 117.00	1.44M
2026-08-28	IDR 119.00	+1.71%	IDR 117.00	IDR 126.00	IDR 116.00	8.28M
2026-08-27	IDR 117.00	+1.74%	IDR 116.00	IDR 117.00	IDR 114.00	746.40K
2026-08-26	IDR 115.00	-1.71%	IDR 117.00	IDR 118.00	IDR 114.00	1.71M
2026-08-24	IDR 117.00	-0.85%	IDR 118.00	IDR 119.00	IDR 116.00	1.81M
2026-08-21	IDR 118.00	+1.72%	IDR 117.00	IDR 118.00	IDR 116.00	969.80K
2026-08-20	IDR 116.00	-0.85%	IDR 117.00	IDR 118.00	IDR 116.00	973.10K
2026-08-19	IDR 117.00	0.00%	IDR 117.00	IDR 117.00	IDR 116.00	2.16M
2026-08-18	IDR 117.00	0.00%	IDR 116.00	IDR 117.00	IDR 115.00	1.17M
2026-08-14	IDR 117.00	+0.86%	IDR 116.00	IDR 117.00	IDR 115.00	645.10K
2026-08-13	IDR 116.00	-0.85%	IDR 119.00	IDR 119.00	IDR 115.00	470.20K
2026-08-12	IDR 117.00	+0.86%	IDR 115.00	IDR 119.00	IDR 115.00	1.22M
2026-08-11	IDR 116.00	-0.85%	IDR 117.00	IDR 120.00	IDR 114.00	1.89M
2026-08-10	IDR 117.00	-2.50%	IDR 119.00	IDR 121.00	IDR 116.00	1.55M
2026-08-07	IDR 120.00	+3.45%	IDR 116.00	IDR 120.00	IDR 115.00	2.45M
2026-08-06	IDR 116.00	0.00%	IDR 116.00	IDR 117.00	IDR 115.00	2.04M
2026-08-05	IDR 116.00	-1.69%	IDR 119.00	IDR 119.00	IDR 115.00	2.35M
2026-08-04	IDR 118.00	+1.72%	IDR 117.00	IDR 120.00	IDR 116.00	2.59M
2026-08-03	IDR 116.00	+0.87%	IDR 116.00	IDR 118.00	IDR 115.00	763.60K
2026-07-31	IDR 115.00	+0.88%	IDR 115.00	IDR 118.00	IDR 114.00	3.53M
2026-07-30	IDR 114.00	0.00%	IDR 114.00	IDR 115.00	IDR 112.00	942.50K
2026-07-29	IDR 114.00	0.00%	IDR 114.00	IDR 116.00	IDR 111.00	712.10K
2026-07-28	IDR 114.00	-0.87%	IDR 115.00	IDR 120.00	IDR 112.00	1.67M
2026-07-27	IDR 115.00	+1.77%	IDR 113.00	IDR 115.00	IDR 112.00	1.44M
2026-07-24	IDR 113.00	-1.74%	IDR 115.00	IDR 115.00	IDR 111.00	1.89M
2026-07-23	IDR 115.00	-4.17%	IDR 120.00	IDR 120.00	IDR 114.00	4.29M
2026-07-22	IDR 120.00	+1.69%	IDR 120.00	IDR 121.00	IDR 118.00	2.19M
2026-07-21	IDR 118.00	-0.84%	IDR 118.00	IDR 120.00	IDR 117.00	3.86M
2026-07-20	IDR 119.00	-1.65%	IDR 125.00	IDR 129.00	IDR 118.00	12.48M
2026-07-17	IDR 121.00	+17.48%	IDR 103.00	IDR 134.00	IDR 103.00	94.38M
2026-07-16	IDR 103.00	0.00%	IDR 105.00	IDR 105.00	IDR 103.00	2.34M
2026-07-15	IDR 103.00	+0.98%	IDR 102.00	IDR 104.00	IDR 101.00	356.20K
2026-07-14	IDR 102.00	+0.99%	IDR 103.00	IDR 104.00	IDR 100.00	1.13M
2026-07-13	IDR 101.00	-1.94%	IDR 103.00	IDR 104.00	IDR 99.00	1.66M
2026-07-10	IDR 103.00	+1.98%	IDR 101.00	IDR 103.00	IDR 101.00	1.01M
2026-07-09	IDR 101.00	-1.94%	IDR 103.00	IDR 105.00	IDR 101.00	656.40K
2026-07-08	IDR 103.00	-0.96%	IDR 103.00	IDR 103.00	IDR 101.00	262.70K
2026-07-07	IDR 104.00	+2.97%	IDR 101.00	IDR 104.00	IDR 100.00	1.42M
2026-07-06	IDR 101.00	0.00%	IDR 101.00	IDR 103.00	IDR 99.00	231.80K
2026-07-03	IDR 101.00	0.00%	IDR 101.00	IDR 109.00	IDR 100.00	1.25M
2026-07-02	IDR 101.00	+2.02%	IDR 102.00	IDR 104.00	IDR 99.00	516.90K
2026-07-01	IDR 99.00	0.00%	IDR 101.00	IDR 103.00	IDR 98.00	1.57M
2026-06-30	IDR 99.00	-1.00%	IDR 100.00	IDR 102.00	IDR 97.00	1.26M
2026-06-29	IDR 100.00	-4.76%	IDR 105.00	IDR 106.00	IDR 100.00	1.64M
2026-06-26	IDR 105.00	-3.67%	IDR 109.00	IDR 111.00	IDR 104.00	1.01M
2026-06-25	IDR 109.00	0.00%	IDR 109.00	IDR 111.00	IDR 108.00	373.70K
2026-06-24	IDR 109.00	-0.91%	IDR 110.00	IDR 113.00	IDR 107.00	326.80K
2026-06-23	IDR 110.00	-2.65%	IDR 113.00	IDR 117.00	IDR 109.00	1.24M
2026-06-22	IDR 113.00	-0.88%	IDR 114.00	IDR 118.00	IDR 111.00	202.40K
2026-06-19	IDR 114.00	-1.72%	IDR 116.00	IDR 118.00	IDR 113.00	1.08M
2026-06-18	IDR 116.00	+1.75%	IDR 114.00	IDR 119.00	IDR 114.00	199.20K
2026-06-17	IDR 114.00	-4.20%	IDR 115.00	IDR 120.00	IDR 114.00	831.80K
2026-06-15	IDR 119.00	+8.18%	IDR 110.00	IDR 119.00	IDR 110.00	3.91M
2026-06-12	IDR 110.00	+3.77%	IDR 106.00	IDR 112.00	IDR 102.00	1.95M
2026-06-11	IDR 106.00	-1.85%	IDR 108.00	IDR 110.00	IDR 100.00	800.00K
2026-06-10	IDR 108.00	+2.86%	IDR 105.00	IDR 110.00	IDR 103.00	2.85M
2026-06-09	IDR 105.00	+2.94%	IDR 95.00	IDR 106.00	IDR 95.00	546.40K
2026-06-08	IDR 102.00	-1.92%	IDR 91.00	IDR 102.00	IDR 91.00	3.61M
2026-06-05	IDR 104.00	-5.45%	IDR 110.00	IDR 112.00	IDR 100.00	4.52M
2026-06-04	IDR 110.00	-6.78%	IDR 116.00	IDR 116.00	IDR 107.00	2.13M
2026-06-03	IDR 118.00	-2.48%	IDR 121.00	IDR 123.00	IDR 114.00	2.19M
2026-06-02	IDR 121.00	-0.82%	IDR 122.00	IDR 125.00	IDR 121.00	2.81M
2026-05-29	IDR 122.00	0.00%	IDR 121.00	IDR 125.00	IDR 120.00	607.30K
2026-05-28	IDR 122.00	0.00%	IDR 122.00	IDR 122.00	IDR 122.00	0
2026-05-27	IDR 122.00	0.00%	IDR 122.00	IDR 122.00	IDR 122.00	0
2026-05-26	IDR 122.00	-3.17%	IDR 126.00	IDR 127.00	IDR 121.00	1.27M
2026-05-25	IDR 126.00	+1.61%	IDR 126.00	IDR 126.00	IDR 113.00	1.53M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 108.00	-0.92%	IDR 111.00	IDR 111.00	IDR 108.00	1.32M
2026-09-30	IDR 109.00	-0.91%	IDR 110.00	IDR 112.00	IDR 109.00	1.72M
2026-09-29	IDR 110.00	-0.90%	IDR 110.00	IDR 113.00	IDR 110.00	809.40K
2026-09-28	IDR 111.00	-1.77%	IDR 113.00	IDR 114.00	IDR 111.00	705.30K
2026-09-25	IDR 113.00	-2.59%	IDR 116.00	IDR 116.00	IDR 113.00	1.91M
2026-09-24	IDR 116.00	-0.85%	IDR 119.00	IDR 119.00	IDR 115.00	1.80M
2026-09-23	IDR 117.00	+0.86%	IDR 116.00	IDR 119.00	IDR 115.00	849.80K
2026-09-22	IDR 116.00	0.00%	IDR 116.00	IDR 117.00	IDR 115.00	999.60K
2026-09-21	IDR 116.00	-2.52%	IDR 119.00	IDR 119.00	IDR 116.00	727.10K
2026-09-18	IDR 119.00	+1.71%	IDR 118.00	IDR 119.00	IDR 116.00	693.30K
2026-09-17	IDR 117.00	+0.86%	IDR 116.00	IDR 121.00	IDR 116.00	4.15M
2026-09-16	IDR 116.00	-0.85%	IDR 117.00	IDR 118.00	IDR 116.00	786.50K
2026-09-15	IDR 117.00	-0.85%	IDR 118.00	IDR 120.00	IDR 116.00	1.49M
2026-09-14	IDR 118.00	0.00%	IDR 117.00	IDR 119.00	IDR 116.00	2.23M
2026-09-11	IDR 118.00	-0.84%	IDR 118.00	IDR 119.00	IDR 116.00	1.17M
2026-09-10	IDR 119.00	0.00%	IDR 119.00	IDR 121.00	IDR 118.00	1.89M
2026-09-09	IDR 119.00	-0.83%	IDR 119.00	IDR 120.00	IDR 118.00	1.76M
2026-09-08	IDR 120.00	+0.84%	IDR 119.00	IDR 121.00	IDR 119.00	905.70K
2026-09-07	IDR 119.00	-0.83%	IDR 120.00	IDR 122.00	IDR 118.00	2.45M
2026-09-04	IDR 120.00	-1.64%	IDR 123.00	IDR 124.00	IDR 120.00	1.60M
2026-09-03	IDR 122.00	-0.81%	IDR 123.00	IDR 124.00	IDR 121.00	1.82M
2026-09-02	IDR 123.00	+3.36%	IDR 119.00	IDR 127.00	IDR 117.00	6.02M
2026-09-01	IDR 119.00	0.00%	IDR 119.00	IDR 122.00	IDR 118.00	3.04M
2026-08-31	IDR 119.00	0.00%	IDR 118.00	IDR 120.00	IDR 117.00	1.44M
2026-08-28	IDR 119.00	+1.71%	IDR 117.00	IDR 126.00	IDR 116.00	8.28M
2026-08-27	IDR 117.00	+1.74%	IDR 116.00	IDR 117.00	IDR 114.00	746.40K
2026-08-26	IDR 115.00	-1.71%	IDR 117.00	IDR 118.00	IDR 114.00	1.71M
2026-08-24	IDR 117.00	-0.85%	IDR 118.00	IDR 119.00	IDR 116.00	1.81M
2026-08-21	IDR 118.00	+1.72%	IDR 117.00	IDR 118.00	IDR 116.00	969.80K
2026-08-20	IDR 116.00	-0.85%	IDR 117.00	IDR 118.00	IDR 116.00	973.10K
2026-08-19	IDR 117.00	0.00%	IDR 117.00	IDR 117.00	IDR 116.00	2.16M
2026-08-18	IDR 117.00	0.00%	IDR 116.00	IDR 117.00	IDR 115.00	1.17M
2026-08-14	IDR 117.00	+0.86%	IDR 116.00	IDR 117.00	IDR 115.00	645.10K
2026-08-13	IDR 116.00	-0.85%	IDR 119.00	IDR 119.00	IDR 115.00	470.20K
2026-08-12	IDR 117.00	+0.86%	IDR 115.00	IDR 119.00	IDR 115.00	1.22M
2026-08-11	IDR 116.00	-0.85%	IDR 117.00	IDR 120.00	IDR 114.00	1.89M
2026-08-10	IDR 117.00	-2.50%	IDR 119.00	IDR 121.00	IDR 116.00	1.55M
2026-08-07	IDR 120.00	+3.45%	IDR 116.00	IDR 120.00	IDR 115.00	2.45M
2026-08-06	IDR 116.00	0.00%	IDR 116.00	IDR 117.00	IDR 115.00	2.04M
2026-08-05	IDR 116.00	-1.69%	IDR 119.00	IDR 119.00	IDR 115.00	2.35M
2026-08-04	IDR 118.00	+1.72%	IDR 117.00	IDR 120.00	IDR 116.00	2.59M
2026-08-03	IDR 116.00	+0.87%	IDR 116.00	IDR 118.00	IDR 115.00	763.60K
2026-07-31	IDR 115.00	+0.88%	IDR 115.00	IDR 118.00	IDR 114.00	3.53M
2026-07-30	IDR 114.00	0.00%	IDR 114.00	IDR 115.00	IDR 112.00	942.50K
2026-07-29	IDR 114.00	0.00%	IDR 114.00	IDR 116.00	IDR 111.00	712.10K
2026-07-28	IDR 114.00	-0.87%	IDR 115.00	IDR 120.00	IDR 112.00	1.67M
2026-07-27	IDR 115.00	+1.77%	IDR 113.00	IDR 115.00	IDR 112.00	1.44M
2026-07-24	IDR 113.00	-1.74%	IDR 115.00	IDR 115.00	IDR 111.00	1.89M
2026-07-23	IDR 115.00	-4.17%	IDR 120.00	IDR 120.00	IDR 114.00	4.29M
2026-07-22	IDR 120.00	+1.69%	IDR 120.00	IDR 121.00	IDR 118.00	2.19M
2026-07-21	IDR 118.00	-0.84%	IDR 118.00	IDR 120.00	IDR 117.00	3.86M
2026-07-20	IDR 119.00	-1.65%	IDR 125.00	IDR 129.00	IDR 118.00	12.48M
2026-07-17	IDR 121.00	+17.48%	IDR 103.00	IDR 134.00	IDR 103.00	94.38M
2026-07-16	IDR 103.00	0.00%	IDR 105.00	IDR 105.00	IDR 103.00	2.34M
2026-07-15	IDR 103.00	+0.98%	IDR 102.00	IDR 104.00	IDR 101.00	356.20K
2026-07-14	IDR 102.00	+0.99%	IDR 103.00	IDR 104.00	IDR 100.00	1.13M
2026-07-13	IDR 101.00	-1.94%	IDR 103.00	IDR 104.00	IDR 99.00	1.66M
2026-07-10	IDR 103.00	+1.98%	IDR 101.00	IDR 103.00	IDR 101.00	1.01M
2026-07-09	IDR 101.00	-1.94%	IDR 103.00	IDR 105.00	IDR 101.00	656.40K
2026-07-08	IDR 103.00	-0.96%	IDR 103.00	IDR 103.00	IDR 101.00	262.70K
2026-07-07	IDR 104.00	+2.97%	IDR 101.00	IDR 104.00	IDR 100.00	1.42M
2026-07-06	IDR 101.00	0.00%	IDR 101.00	IDR 103.00	IDR 99.00	231.80K
2026-07-03	IDR 101.00	0.00%	IDR 101.00	IDR 109.00	IDR 100.00	1.25M
2026-07-02	IDR 101.00	+2.02%	IDR 102.00	IDR 104.00	IDR 99.00	516.90K
2026-07-01	IDR 99.00	0.00%	IDR 101.00	IDR 103.00	IDR 98.00	1.57M
2026-06-30	IDR 99.00	-1.00%	IDR 100.00	IDR 102.00	IDR 97.00	1.26M
2026-06-29	IDR 100.00	-4.76%	IDR 105.00	IDR 106.00	IDR 100.00	1.64M
2026-06-26	IDR 105.00	-3.67%	IDR 109.00	IDR 111.00	IDR 104.00	1.01M
2026-06-25	IDR 109.00	0.00%	IDR 109.00	IDR 111.00	IDR 108.00	373.70K
2026-06-24	IDR 109.00	-0.91%	IDR 110.00	IDR 113.00	IDR 107.00	326.80K
2026-06-23	IDR 110.00	-2.65%	IDR 113.00	IDR 117.00	IDR 109.00	1.24M
2026-06-22	IDR 113.00	-0.88%	IDR 114.00	IDR 118.00	IDR 111.00	202.40K
2026-06-19	IDR 114.00	-1.72%	IDR 116.00	IDR 118.00	IDR 113.00	1.08M
2026-06-18	IDR 116.00	+1.75%	IDR 114.00	IDR 119.00	IDR 114.00	199.20K
2026-06-17	IDR 114.00	-4.20%	IDR 115.00	IDR 120.00	IDR 114.00	831.80K
2026-06-15	IDR 119.00	+8.18%	IDR 110.00	IDR 119.00	IDR 110.00	3.91M
2026-06-12	IDR 110.00	+3.77%	IDR 106.00	IDR 112.00	IDR 102.00	1.95M
2026-06-11	IDR 106.00	-1.85%	IDR 108.00	IDR 110.00	IDR 100.00	800.00K
2026-06-10	IDR 108.00	+2.86%	IDR 105.00	IDR 110.00	IDR 103.00	2.85M
2026-06-09	IDR 105.00	+2.94%	IDR 95.00	IDR 106.00	IDR 95.00	546.40K
2026-06-08	IDR 102.00	-1.92%	IDR 91.00	IDR 102.00	IDR 91.00	3.61M
2026-06-05	IDR 104.00	-5.45%	IDR 110.00	IDR 112.00	IDR 100.00	4.52M
2026-06-04	IDR 110.00	-6.78%	IDR 116.00	IDR 116.00	IDR 107.00	2.13M
2026-06-03	IDR 118.00	-2.48%	IDR 121.00	IDR 123.00	IDR 114.00	2.19M
2026-06-02	IDR 121.00	-0.82%	IDR 122.00	IDR 125.00	IDR 121.00	2.81M
2026-05-29	IDR 122.00	0.00%	IDR 121.00	IDR 125.00	IDR 120.00	607.30K
2026-05-28	IDR 122.00	0.00%	IDR 122.00	IDR 122.00	IDR 122.00	0
2026-05-27	IDR 122.00	0.00%	IDR 122.00	IDR 122.00	IDR 122.00	0
2026-05-26	IDR 122.00	-3.17%	IDR 126.00	IDR 127.00	IDR 121.00	1.27M
2026-05-25	IDR 126.00	+1.61%	IDR 126.00	IDR 126.00	IDR 113.00	1.53M