PT Bank Capital Indonesia Tbk (IDX:BACA)
Indonesia
· Delayed Price · Currency is IDR 156.00
+1.00 (0.65%)
At close: Dec 5, 2025
IDX:BACA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 155.00 | 160.00 | 154.00 | 156.00 | 156.00 | 0.65% | 2,138,400 |
| Dec 4, 2025 | 154.00 | 156.00 | 154.00 | 155.00 | 155.00 | 0.65% | 2,953,000 |
| Dec 3, 2025 | 156.00 | 157.00 | 153.00 | 154.00 | 154.00 | -0.65% | 2,151,300 |
| Dec 2, 2025 | 155.00 | 157.00 | 152.00 | 155.00 | 155.00 | - | 4,872,000 |
| Dec 1, 2025 | 158.00 | 159.00 | 150.00 | 155.00 | 155.00 | -1.90% | 6,350,900 |
| Nov 28, 2025 | 158.00 | 163.00 | 153.00 | 158.00 | 158.00 | 0.64% | 12,326,300 |
| Nov 27, 2025 | 148.00 | 183.00 | 148.00 | 157.00 | 157.00 | 6.80% | 98,791,000 |
| Nov 26, 2025 | 143.00 | 149.00 | 141.00 | 147.00 | 147.00 | 2.80% | 8,802,900 |
| Nov 25, 2025 | 141.00 | 144.00 | 141.00 | 143.00 | 143.00 | 1.42% | 955,000 |
| Nov 24, 2025 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | -0.70% | 2,669,900 |
| Nov 21, 2025 | 142.00 | 143.00 | 141.00 | 142.00 | 142.00 | - | 1,499,600 |
| Nov 20, 2025 | 142.00 | 143.00 | 141.00 | 142.00 | 142.00 | -0.70% | 1,401,100 |
| Nov 19, 2025 | 143.00 | 144.00 | 142.00 | 143.00 | 143.00 | -0.69% | 862,800 |
| Nov 18, 2025 | 146.00 | 147.00 | 141.00 | 144.00 | 144.00 | -1.37% | 1,913,500 |
| Nov 17, 2025 | 145.00 | 158.00 | 142.00 | 146.00 | 146.00 | - | 10,960,200 |
| Nov 14, 2025 | 141.00 | 148.00 | 139.00 | 146.00 | 146.00 | 5.04% | 3,959,600 |
| Nov 13, 2025 | 141.00 | 142.00 | 139.00 | 139.00 | 139.00 | -1.42% | 897,400 |
| Nov 12, 2025 | 140.00 | 146.00 | 139.00 | 141.00 | 141.00 | 0.71% | 765,200 |
| Nov 11, 2025 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | -1.41% | 708,800 |
| Nov 10, 2025 | 141.00 | 148.00 | 141.00 | 142.00 | 142.00 | 0.71% | 2,925,400 |
| Nov 7, 2025 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 0.71% | 1,006,400 |
| Nov 6, 2025 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 0.72% | 463,000 |
| Nov 5, 2025 | 138.00 | 140.00 | 138.00 | 139.00 | 139.00 | - | 838,000 |
| Nov 4, 2025 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | 0.72% | 376,600 |
| Nov 3, 2025 | 138.00 | 141.00 | 137.00 | 138.00 | 138.00 | - | 2,290,300 |
| Oct 31, 2025 | 139.00 | 140.00 | 138.00 | 138.00 | 138.00 | -0.72% | 1,585,700 |
| Oct 30, 2025 | 140.00 | 141.00 | 139.00 | 139.00 | 139.00 | -0.71% | 463,900 |
| Oct 29, 2025 | 140.00 | 141.00 | 137.00 | 140.00 | 140.00 | - | 679,800 |
| Oct 28, 2025 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | -0.71% | 1,043,500 |
| Oct 27, 2025 | 140.00 | 144.00 | 137.00 | 141.00 | 141.00 | 0.71% | 1,641,100 |
| Oct 24, 2025 | 141.00 | 143.00 | 140.00 | 140.00 | 140.00 | -0.71% | 799,200 |
| Oct 23, 2025 | 140.00 | 143.00 | 139.00 | 141.00 | 141.00 | 0.71% | 2,366,200 |
| Oct 22, 2025 | 140.00 | 145.00 | 139.00 | 140.00 | 140.00 | - | 1,191,800 |
| Oct 21, 2025 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | -2.10% | 1,314,200 |
| Oct 20, 2025 | 140.00 | 145.00 | 140.00 | 143.00 | 143.00 | 3.62% | 2,024,400 |
| Oct 17, 2025 | 142.00 | 142.00 | 137.00 | 138.00 | 138.00 | -2.13% | 1,637,000 |
| Oct 16, 2025 | 141.00 | 142.00 | 139.00 | 141.00 | 141.00 | - | 1,563,000 |
| Oct 15, 2025 | 140.00 | 145.00 | 140.00 | 141.00 | 141.00 | 0.71% | 2,705,200 |
| Oct 14, 2025 | 140.00 | 148.00 | 139.00 | 140.00 | 140.00 | - | 5,923,800 |
| Oct 13, 2025 | 140.00 | 143.00 | 140.00 | 140.00 | 140.00 | -2.10% | 4,282,800 |
| Oct 10, 2025 | 142.00 | 145.00 | 142.00 | 143.00 | 143.00 | 0.70% | 1,447,500 |
| Oct 9, 2025 | 143.00 | 144.00 | 140.00 | 142.00 | 142.00 | -0.70% | 3,811,400 |
| Oct 8, 2025 | 144.00 | 145.00 | 140.00 | 143.00 | 143.00 | - | 2,926,600 |
| Oct 7, 2025 | 145.00 | 147.00 | 143.00 | 143.00 | 143.00 | -0.69% | 2,512,600 |
| Oct 6, 2025 | 151.00 | 151.00 | 140.00 | 144.00 | 144.00 | -5.26% | 6,986,600 |
| Oct 3, 2025 | 155.00 | 156.00 | 149.00 | 152.00 | 152.00 | -1.94% | 7,179,800 |
| Oct 2, 2025 | 145.00 | 170.00 | 145.00 | 155.00 | 155.00 | 7.64% | 38,474,300 |
| Oct 1, 2025 | 152.00 | 152.00 | 140.00 | 144.00 | 144.00 | -5.26% | 10,114,800 |
| Sep 30, 2025 | 141.00 | 164.00 | 140.00 | 152.00 | 152.00 | 10.14% | 38,677,100 |
| Sep 29, 2025 | 136.00 | 138.00 | 135.00 | 138.00 | 138.00 | 1.47% | 1,032,200 |
| Sep 26, 2025 | 134.00 | 138.00 | 133.00 | 136.00 | 136.00 | 3.03% | 2,392,000 |
| Sep 25, 2025 | 141.00 | 143.00 | 131.00 | 132.00 | 132.00 | -5.04% | 20,684,200 |
| Sep 24, 2025 | 140.00 | 146.00 | 138.00 | 139.00 | 139.00 | - | 3,748,800 |
| Sep 23, 2025 | 138.00 | 140.00 | 137.00 | 139.00 | 139.00 | 1.46% | 1,243,800 |
| Sep 22, 2025 | 137.00 | 140.00 | 136.00 | 137.00 | 137.00 | - | 1,170,100 |
| Sep 19, 2025 | 136.00 | 137.00 | 135.00 | 137.00 | 137.00 | 0.74% | 919,900 |
| Sep 18, 2025 | 136.00 | 140.00 | 133.00 | 136.00 | 136.00 | - | 2,640,400 |
| Sep 17, 2025 | 139.00 | 140.00 | 136.00 | 136.00 | 136.00 | -1.45% | 2,222,100 |
| Sep 16, 2025 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | - | 2,078,900 |
| Sep 15, 2025 | 136.00 | 140.00 | 136.00 | 138.00 | 138.00 | 0.73% | 2,482,500 |
| Sep 12, 2025 | 135.00 | 138.00 | 134.00 | 137.00 | 137.00 | 1.48% | 1,333,900 |
| Sep 11, 2025 | 137.00 | 138.00 | 134.00 | 135.00 | 135.00 | -0.74% | 921,300 |
| Sep 10, 2025 | 135.00 | 138.00 | 133.00 | 136.00 | 136.00 | 1.49% | 1,839,500 |
| Sep 9, 2025 | 137.00 | 137.00 | 134.00 | 134.00 | 134.00 | -0.74% | 1,568,000 |
| Sep 8, 2025 | 136.00 | 142.00 | 135.00 | 135.00 | 135.00 | -0.74% | 3,348,000 |
| Sep 4, 2025 | 137.00 | 138.00 | 135.00 | 136.00 | 136.00 | -0.73% | 2,224,400 |
| Sep 3, 2025 | 134.00 | 139.00 | 132.00 | 137.00 | 137.00 | 2.24% | 2,909,400 |
| Sep 2, 2025 | 134.00 | 137.00 | 131.00 | 134.00 | 134.00 | -0.74% | 4,587,200 |
| Sep 1, 2025 | 131.00 | 135.00 | 128.00 | 135.00 | 135.00 | -2.88% | 5,306,100 |
| Aug 29, 2025 | 143.00 | 143.00 | 136.00 | 139.00 | 139.00 | -2.80% | 2,831,500 |
| Aug 28, 2025 | 146.00 | 147.00 | 140.00 | 143.00 | 143.00 | -2.05% | 3,830,900 |
| Aug 27, 2025 | 144.00 | 150.00 | 142.00 | 146.00 | 146.00 | 0.69% | 2,664,200 |
| Aug 26, 2025 | 158.00 | 158.00 | 144.00 | 145.00 | 145.00 | -9.38% | 21,021,000 |
| Aug 25, 2025 | 133.00 | 174.00 | 133.00 | 160.00 | 160.00 | 19.40% | 29,554,100 |
| Aug 22, 2025 | 133.00 | 134.00 | 131.00 | 134.00 | 134.00 | 1.52% | 666,700 |
| Aug 21, 2025 | 134.00 | 134.00 | 131.00 | 132.00 | 132.00 | -1.49% | 1,495,600 |
| Aug 20, 2025 | 131.00 | 134.00 | 130.00 | 134.00 | 134.00 | 2.29% | 3,490,100 |
| Aug 19, 2025 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 0.77% | 1,306,500 |
| Aug 15, 2025 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 614,600 |
| Aug 14, 2025 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | -1.52% | 309,200 |
| Aug 13, 2025 | 133.00 | 133.00 | 130.00 | 132.00 | 132.00 | - | 2,141,400 |
| Aug 12, 2025 | 131.00 | 135.00 | 130.00 | 132.00 | 132.00 | 1.54% | 2,743,900 |
| Aug 11, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 557,900 |
| Aug 8, 2025 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | -0.76% | 138,500 |
| Aug 7, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 0.77% | 1,461,400 |
| Aug 6, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 991,600 |
| Aug 5, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 629,700 |
| Aug 4, 2025 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 2,130,600 |
| Aug 1, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 577,700 |
| Jul 31, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 480,700 |
| Jul 30, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 1,600,500 |
| Jul 29, 2025 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 1,696,800 |
| Jul 28, 2025 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | -0.76% | 1,831,000 |
| Jul 25, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 0.77% | 1,158,100 |
| Jul 24, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 920,000 |
| Jul 23, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 955,900 |
| Jul 22, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 438,400 |
| Jul 21, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 945,700 |
| Jul 18, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | -0.76% | 483,800 |
| Jul 17, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 0.77% | 836,600 |