PT Bumi Citra Permai Tbk BCIP

IDX · Indonesia · Finance

IDR 51.00-1.00 (-1.92%)

Market open· Oct 2, 2026, 7:46 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 51.00	-1.92%	IDR 52.00	IDR 53.00	IDR 51.00	1.24M
2026-10-01	IDR 52.00	0.00%	IDR 52.00	IDR 56.00	IDR 52.00	2.38M
2026-09-30	IDR 52.00	0.00%	IDR 52.00	IDR 55.00	IDR 51.00	1.54M
2026-09-29	IDR 52.00	0.00%	IDR 52.00	IDR 54.00	IDR 50.00	2.67M
2026-09-28	IDR 52.00	-7.14%	IDR 52.00	IDR 56.00	IDR 50.00	11.13M
2026-09-25	IDR 56.00	-6.67%	IDR 60.00	IDR 61.00	IDR 54.00	10.31M
2026-09-24	IDR 60.00	-1.64%	IDR 61.00	IDR 61.00	IDR 59.00	3.79M
2026-09-23	IDR 61.00	+3.39%	IDR 59.00	IDR 62.00	IDR 58.00	6.83M
2026-09-22	IDR 59.00	0.00%	IDR 60.00	IDR 60.00	IDR 58.00	3.43M
2026-09-21	IDR 59.00	0.00%	IDR 59.00	IDR 60.00	IDR 58.00	3.95M
2026-09-18	IDR 59.00	-4.84%	IDR 62.00	IDR 63.00	IDR 58.00	7.60M
2026-09-17	IDR 62.00	0.00%	IDR 62.00	IDR 63.00	IDR 61.00	4.39M
2026-09-16	IDR 62.00	-1.59%	IDR 63.00	IDR 63.00	IDR 62.00	3.91M
2026-09-15	IDR 63.00	+3.28%	IDR 61.00	IDR 63.00	IDR 61.00	6.27M
2026-09-14	IDR 61.00	-1.61%	IDR 62.00	IDR 63.00	IDR 61.00	5.56M
2026-09-11	IDR 62.00	-1.59%	IDR 63.00	IDR 63.00	IDR 61.00	5.81M
2026-09-10	IDR 63.00	0.00%	IDR 63.00	IDR 64.00	IDR 62.00	3.52M
2026-09-09	IDR 63.00	0.00%	IDR 64.00	IDR 64.00	IDR 62.00	4.18M
2026-09-08	IDR 63.00	0.00%	IDR 63.00	IDR 64.00	IDR 62.00	5.75M
2026-09-07	IDR 63.00	0.00%	IDR 63.00	IDR 63.00	IDR 62.00	3.38M
2026-09-04	IDR 63.00	0.00%	IDR 63.00	IDR 64.00	IDR 62.00	3.12M
2026-09-03	IDR 63.00	0.00%	IDR 63.00	IDR 64.00	IDR 62.00	5.74M
2026-09-02	IDR 63.00	+1.61%	IDR 63.00	IDR 64.00	IDR 62.00	6.92M
2026-09-01	IDR 62.00	0.00%	IDR 62.00	IDR 63.00	IDR 62.00	7.01M
2026-08-31	IDR 62.00	-1.59%	IDR 63.00	IDR 63.00	IDR 62.00	4.27M
2026-08-28	IDR 63.00	0.00%	IDR 63.00	IDR 63.00	IDR 61.00	13.80M
2026-08-27	IDR 63.00	+1.61%	IDR 62.00	IDR 63.00	IDR 61.00	5.23M
2026-08-26	IDR 62.00	-1.59%	IDR 63.00	IDR 64.00	IDR 62.00	6.35M
2026-08-24	IDR 63.00	-3.08%	IDR 64.00	IDR 64.00	IDR 62.00	11.75M
2026-08-21	IDR 65.00	0.00%	IDR 64.00	IDR 65.00	IDR 63.00	11.89M
2026-08-20	IDR 65.00	+1.56%	IDR 64.00	IDR 65.00	IDR 63.00	11.06M
2026-08-19	IDR 64.00	0.00%	IDR 64.00	IDR 65.00	IDR 63.00	9.99M
2026-08-18	IDR 64.00	+3.23%	IDR 62.00	IDR 65.00	IDR 61.00	19.35M
2026-08-14	IDR 62.00	0.00%	IDR 63.00	IDR 63.00	IDR 61.00	4.53M
2026-08-13	IDR 62.00	-1.59%	IDR 63.00	IDR 64.00	IDR 62.00	3.65M
2026-08-12	IDR 63.00	0.00%	IDR 62.00	IDR 64.00	IDR 62.00	4.33M
2026-08-11	IDR 63.00	0.00%	IDR 63.00	IDR 64.00	IDR 62.00	14.99M
2026-08-10	IDR 63.00	-1.56%	IDR 64.00	IDR 65.00	IDR 62.00	15.63M
2026-08-07	IDR 64.00	+1.59%	IDR 63.00	IDR 65.00	IDR 62.00	16.30M
2026-08-06	IDR 63.00	0.00%	IDR 64.00	IDR 64.00	IDR 62.00	7.79M
2026-08-05	IDR 63.00	0.00%	IDR 63.00	IDR 64.00	IDR 62.00	4.03M
2026-08-04	IDR 63.00	0.00%	IDR 62.00	IDR 64.00	IDR 62.00	4.85M
2026-08-03	IDR 63.00	-1.56%	IDR 64.00	IDR 65.00	IDR 61.00	33.17M
2026-07-31	IDR 64.00	+1.59%	IDR 63.00	IDR 65.00	IDR 63.00	15.02M
2026-07-30	IDR 63.00	0.00%	IDR 63.00	IDR 64.00	IDR 62.00	7.41M
2026-07-29	IDR 63.00	0.00%	IDR 63.00	IDR 65.00	IDR 62.00	7.76M
2026-07-28	IDR 63.00	+1.61%	IDR 61.00	IDR 64.00	IDR 61.00	7.46M
2026-07-27	IDR 62.00	0.00%	IDR 62.00	IDR 63.00	IDR 61.00	4.52M
2026-07-24	IDR 62.00	-1.59%	IDR 63.00	IDR 64.00	IDR 61.00	14.05M
2026-07-23	IDR 63.00	0.00%	IDR 63.00	IDR 64.00	IDR 61.00	18.02M
2026-07-22	IDR 63.00	0.00%	IDR 63.00	IDR 64.00	IDR 61.00	8.14M
2026-07-21	IDR 63.00	+1.61%	IDR 63.00	IDR 64.00	IDR 62.00	12.24M
2026-07-20	IDR 62.00	0.00%	IDR 62.00	IDR 64.00	IDR 61.00	11.00M
2026-07-17	IDR 62.00	+1.64%	IDR 60.00	IDR 62.00	IDR 60.00	8.43M
2026-07-16	IDR 61.00	0.00%	IDR 61.00	IDR 62.00	IDR 59.00	12.24M
2026-07-15	IDR 61.00	0.00%	IDR 62.00	IDR 64.00	IDR 60.00	35.14M
2026-07-14	IDR 61.00	0.00%	IDR 61.00	IDR 63.00	IDR 60.00	16.40M
2026-07-13	IDR 61.00	+3.39%	IDR 59.00	IDR 68.00	IDR 57.00	89.95M
2026-07-10	IDR 59.00	-1.67%	IDR 60.00	IDR 60.00	IDR 58.00	3.51M
2026-07-09	IDR 60.00	+1.69%	IDR 59.00	IDR 61.00	IDR 58.00	15.01M
2026-07-08	IDR 59.00	-1.67%	IDR 58.00	IDR 60.00	IDR 58.00	11.22M
2026-07-07	IDR 60.00	+5.26%	IDR 57.00	IDR 63.00	IDR 56.00	51.31M
2026-07-06	IDR 57.00	+1.79%	IDR 56.00	IDR 58.00	IDR 56.00	8.43M
2026-07-03	IDR 56.00	0.00%	IDR 56.00	IDR 58.00	IDR 55.00	4.40M
2026-07-02	IDR 56.00	-1.75%	IDR 57.00	IDR 58.00	IDR 55.00	8.88M
2026-07-01	IDR 57.00	0.00%	IDR 56.00	IDR 60.00	IDR 55.00	17.31M
2026-06-30	IDR 57.00	0.00%	IDR 57.00	IDR 57.00	IDR 54.00	6.12M
2026-06-29	IDR 57.00	-1.72%	IDR 57.00	IDR 58.00	IDR 56.00	4.14M
2026-06-26	IDR 58.00	+1.75%	IDR 57.00	IDR 60.00	IDR 57.00	5.90M
2026-06-25	IDR 57.00	-1.72%	IDR 57.00	IDR 59.00	IDR 57.00	3.08M
2026-06-24	IDR 58.00	-1.69%	IDR 59.00	IDR 62.00	IDR 56.00	14.46M
2026-06-23	IDR 59.00	-3.28%	IDR 61.00	IDR 61.00	IDR 59.00	4.31M
2026-06-22	IDR 61.00	+1.67%	IDR 61.00	IDR 62.00	IDR 59.00	4.28M
2026-06-19	IDR 60.00	-3.23%	IDR 61.00	IDR 63.00	IDR 60.00	9.36M
2026-06-18	IDR 62.00	+1.64%	IDR 61.00	IDR 65.00	IDR 60.00	13.18M
2026-06-17	IDR 61.00	0.00%	IDR 63.00	IDR 64.00	IDR 61.00	6.20M
2026-06-15	IDR 61.00	0.00%	IDR 61.00	IDR 64.00	IDR 60.00	8.29M
2026-06-12	IDR 61.00	+3.39%	IDR 59.00	IDR 63.00	IDR 58.00	4.90M
2026-06-11	IDR 59.00	-3.28%	IDR 61.00	IDR 62.00	IDR 57.00	7.45M
2026-06-10	IDR 61.00	+3.39%	IDR 59.00	IDR 63.00	IDR 57.00	8.21M
2026-06-09	IDR 59.00	+9.26%	IDR 52.00	IDR 59.00	IDR 52.00	5.73M
2026-06-08	IDR 54.00	0.00%	IDR 53.00	IDR 54.00	IDR 50.00	9.84M
2026-06-05	IDR 54.00	-6.90%	IDR 57.00	IDR 58.00	IDR 54.00	6.93M
2026-06-04	IDR 58.00	+1.75%	IDR 57.00	IDR 58.00	IDR 53.00	8.45M
2026-06-03	IDR 57.00	-8.06%	IDR 62.00	IDR 62.00	IDR 55.00	24.00M
2026-06-02	IDR 62.00	-1.59%	IDR 63.00	IDR 64.00	IDR 61.00	9.07M
2026-05-29	IDR 63.00	+1.61%	IDR 62.00	IDR 64.00	IDR 61.00	8.46M
2026-05-28	IDR 62.00	0.00%	IDR 62.00	IDR 62.00	IDR 62.00	0
2026-05-27	IDR 62.00	0.00%	IDR 62.00	IDR 62.00	IDR 62.00	0
2026-05-26	IDR 62.00	-1.59%	IDR 64.00	IDR 64.00	IDR 61.00	7.37M

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
2026-10-02	IDR 51.00	-1.92%	IDR 52.00	IDR 53.00	IDR 51.00	1.24M
2026-10-01	IDR 52.00	0.00%	IDR 52.00	IDR 56.00	IDR 52.00	2.38M
2026-09-30	IDR 52.00	0.00%	IDR 52.00	IDR 55.00	IDR 51.00	1.54M
2026-09-29	IDR 52.00	0.00%	IDR 52.00	IDR 54.00	IDR 50.00	2.67M
2026-09-28	IDR 52.00	-7.14%	IDR 52.00	IDR 56.00	IDR 50.00	11.13M
2026-09-25	IDR 56.00	-6.67%	IDR 60.00	IDR 61.00	IDR 54.00	10.31M
2026-09-24	IDR 60.00	-1.64%	IDR 61.00	IDR 61.00	IDR 59.00	3.79M
2026-09-23	IDR 61.00	+3.39%	IDR 59.00	IDR 62.00	IDR 58.00	6.83M
2026-09-22	IDR 59.00	0.00%	IDR 60.00	IDR 60.00	IDR 58.00	3.43M
2026-09-21	IDR 59.00	0.00%	IDR 59.00	IDR 60.00	IDR 58.00	3.95M
2026-09-18	IDR 59.00	-4.84%	IDR 62.00	IDR 63.00	IDR 58.00	7.60M
2026-09-17	IDR 62.00	0.00%	IDR 62.00	IDR 63.00	IDR 61.00	4.39M
2026-09-16	IDR 62.00	-1.59%	IDR 63.00	IDR 63.00	IDR 62.00	3.91M
2026-09-15	IDR 63.00	+3.28%	IDR 61.00	IDR 63.00	IDR 61.00	6.27M
2026-09-14	IDR 61.00	-1.61%	IDR 62.00	IDR 63.00	IDR 61.00	5.56M
2026-09-11	IDR 62.00	-1.59%	IDR 63.00	IDR 63.00	IDR 61.00	5.81M
2026-09-10	IDR 63.00	0.00%	IDR 63.00	IDR 64.00	IDR 62.00	3.52M
2026-09-09	IDR 63.00	0.00%	IDR 64.00	IDR 64.00	IDR 62.00	4.18M
2026-09-08	IDR 63.00	0.00%	IDR 63.00	IDR 64.00	IDR 62.00	5.75M
2026-09-07	IDR 63.00	0.00%	IDR 63.00	IDR 63.00	IDR 62.00	3.38M
2026-09-04	IDR 63.00	0.00%	IDR 63.00	IDR 64.00	IDR 62.00	3.12M
2026-09-03	IDR 63.00	0.00%	IDR 63.00	IDR 64.00	IDR 62.00	5.74M
2026-09-02	IDR 63.00	+1.61%	IDR 63.00	IDR 64.00	IDR 62.00	6.92M
2026-09-01	IDR 62.00	0.00%	IDR 62.00	IDR 63.00	IDR 62.00	7.01M
2026-08-31	IDR 62.00	-1.59%	IDR 63.00	IDR 63.00	IDR 62.00	4.27M
2026-08-28	IDR 63.00	0.00%	IDR 63.00	IDR 63.00	IDR 61.00	13.80M
2026-08-27	IDR 63.00	+1.61%	IDR 62.00	IDR 63.00	IDR 61.00	5.23M
2026-08-26	IDR 62.00	-1.59%	IDR 63.00	IDR 64.00	IDR 62.00	6.35M
2026-08-24	IDR 63.00	-3.08%	IDR 64.00	IDR 64.00	IDR 62.00	11.75M
2026-08-21	IDR 65.00	0.00%	IDR 64.00	IDR 65.00	IDR 63.00	11.89M
2026-08-20	IDR 65.00	+1.56%	IDR 64.00	IDR 65.00	IDR 63.00	11.06M
2026-08-19	IDR 64.00	0.00%	IDR 64.00	IDR 65.00	IDR 63.00	9.99M
2026-08-18	IDR 64.00	+3.23%	IDR 62.00	IDR 65.00	IDR 61.00	19.35M
2026-08-14	IDR 62.00	0.00%	IDR 63.00	IDR 63.00	IDR 61.00	4.53M
2026-08-13	IDR 62.00	-1.59%	IDR 63.00	IDR 64.00	IDR 62.00	3.65M
2026-08-12	IDR 63.00	0.00%	IDR 62.00	IDR 64.00	IDR 62.00	4.33M
2026-08-11	IDR 63.00	0.00%	IDR 63.00	IDR 64.00	IDR 62.00	14.99M
2026-08-10	IDR 63.00	-1.56%	IDR 64.00	IDR 65.00	IDR 62.00	15.63M
2026-08-07	IDR 64.00	+1.59%	IDR 63.00	IDR 65.00	IDR 62.00	16.30M
2026-08-06	IDR 63.00	0.00%	IDR 64.00	IDR 64.00	IDR 62.00	7.79M
2026-08-05	IDR 63.00	0.00%	IDR 63.00	IDR 64.00	IDR 62.00	4.03M
2026-08-04	IDR 63.00	0.00%	IDR 62.00	IDR 64.00	IDR 62.00	4.85M
2026-08-03	IDR 63.00	-1.56%	IDR 64.00	IDR 65.00	IDR 61.00	33.17M
2026-07-31	IDR 64.00	+1.59%	IDR 63.00	IDR 65.00	IDR 63.00	15.02M
2026-07-30	IDR 63.00	0.00%	IDR 63.00	IDR 64.00	IDR 62.00	7.41M
2026-07-29	IDR 63.00	0.00%	IDR 63.00	IDR 65.00	IDR 62.00	7.76M
2026-07-28	IDR 63.00	+1.61%	IDR 61.00	IDR 64.00	IDR 61.00	7.46M
2026-07-27	IDR 62.00	0.00%	IDR 62.00	IDR 63.00	IDR 61.00	4.52M
2026-07-24	IDR 62.00	-1.59%	IDR 63.00	IDR 64.00	IDR 61.00	14.05M
2026-07-23	IDR 63.00	0.00%	IDR 63.00	IDR 64.00	IDR 61.00	18.02M
2026-07-22	IDR 63.00	0.00%	IDR 63.00	IDR 64.00	IDR 61.00	8.14M
2026-07-21	IDR 63.00	+1.61%	IDR 63.00	IDR 64.00	IDR 62.00	12.24M
2026-07-20	IDR 62.00	0.00%	IDR 62.00	IDR 64.00	IDR 61.00	11.00M
2026-07-17	IDR 62.00	+1.64%	IDR 60.00	IDR 62.00	IDR 60.00	8.43M
2026-07-16	IDR 61.00	0.00%	IDR 61.00	IDR 62.00	IDR 59.00	12.24M
2026-07-15	IDR 61.00	0.00%	IDR 62.00	IDR 64.00	IDR 60.00	35.14M
2026-07-14	IDR 61.00	0.00%	IDR 61.00	IDR 63.00	IDR 60.00	16.40M
2026-07-13	IDR 61.00	+3.39%	IDR 59.00	IDR 68.00	IDR 57.00	89.95M
2026-07-10	IDR 59.00	-1.67%	IDR 60.00	IDR 60.00	IDR 58.00	3.51M
2026-07-09	IDR 60.00	+1.69%	IDR 59.00	IDR 61.00	IDR 58.00	15.01M
2026-07-08	IDR 59.00	-1.67%	IDR 58.00	IDR 60.00	IDR 58.00	11.22M
2026-07-07	IDR 60.00	+5.26%	IDR 57.00	IDR 63.00	IDR 56.00	51.31M
2026-07-06	IDR 57.00	+1.79%	IDR 56.00	IDR 58.00	IDR 56.00	8.43M
2026-07-03	IDR 56.00	0.00%	IDR 56.00	IDR 58.00	IDR 55.00	4.40M
2026-07-02	IDR 56.00	-1.75%	IDR 57.00	IDR 58.00	IDR 55.00	8.88M
2026-07-01	IDR 57.00	0.00%	IDR 56.00	IDR 60.00	IDR 55.00	17.31M
2026-06-30	IDR 57.00	0.00%	IDR 57.00	IDR 57.00	IDR 54.00	6.12M
2026-06-29	IDR 57.00	-1.72%	IDR 57.00	IDR 58.00	IDR 56.00	4.14M
2026-06-26	IDR 58.00	+1.75%	IDR 57.00	IDR 60.00	IDR 57.00	5.90M
2026-06-25	IDR 57.00	-1.72%	IDR 57.00	IDR 59.00	IDR 57.00	3.08M
2026-06-24	IDR 58.00	-1.69%	IDR 59.00	IDR 62.00	IDR 56.00	14.46M
2026-06-23	IDR 59.00	-3.28%	IDR 61.00	IDR 61.00	IDR 59.00	4.31M
2026-06-22	IDR 61.00	+1.67%	IDR 61.00	IDR 62.00	IDR 59.00	4.28M
2026-06-19	IDR 60.00	-3.23%	IDR 61.00	IDR 63.00	IDR 60.00	9.36M
2026-06-18	IDR 62.00	+1.64%	IDR 61.00	IDR 65.00	IDR 60.00	13.18M
2026-06-17	IDR 61.00	0.00%	IDR 63.00	IDR 64.00	IDR 61.00	6.20M
2026-06-15	IDR 61.00	0.00%	IDR 61.00	IDR 64.00	IDR 60.00	8.29M
2026-06-12	IDR 61.00	+3.39%	IDR 59.00	IDR 63.00	IDR 58.00	4.90M
2026-06-11	IDR 59.00	-3.28%	IDR 61.00	IDR 62.00	IDR 57.00	7.45M
2026-06-10	IDR 61.00	+3.39%	IDR 59.00	IDR 63.00	IDR 57.00	8.21M
2026-06-09	IDR 59.00	+9.26%	IDR 52.00	IDR 59.00	IDR 52.00	5.73M
2026-06-08	IDR 54.00	0.00%	IDR 53.00	IDR 54.00	IDR 50.00	9.84M
2026-06-05	IDR 54.00	-6.90%	IDR 57.00	IDR 58.00	IDR 54.00	6.93M
2026-06-04	IDR 58.00	+1.75%	IDR 57.00	IDR 58.00	IDR 53.00	8.45M
2026-06-03	IDR 57.00	-8.06%	IDR 62.00	IDR 62.00	IDR 55.00	24.00M
2026-06-02	IDR 62.00	-1.59%	IDR 63.00	IDR 64.00	IDR 61.00	9.07M
2026-05-29	IDR 63.00	+1.61%	IDR 62.00	IDR 64.00	IDR 61.00	8.46M
2026-05-28	IDR 62.00	0.00%	IDR 62.00	IDR 62.00	IDR 62.00	0
2026-05-27	IDR 62.00	0.00%	IDR 62.00	IDR 62.00	IDR 62.00	0
2026-05-26	IDR 62.00	-1.59%	IDR 64.00	IDR 64.00	IDR 61.00	7.37M