PT Bank Capital Indonesia Tbk (IDX:BACA)
Indonesia
· Delayed Price · Currency is IDR 138.00
-2.00 (-1.43%)
Apr 29, 2026, 8:58 AM WIB
IDX:BACA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 139.00 | 141.00 | 137.00 | 137.00 | - | -2.14% | 2,055,300 |
| Apr 27, 2026 | 141.00 | 144.00 | 139.00 | 140.00 | 140.00 | - | 814,100 |
| Apr 24, 2026 | 145.00 | 146.00 | 139.00 | 140.00 | 140.00 | -2.10% | 2,100,400 |
| Apr 23, 2026 | 147.00 | 149.00 | 140.00 | 143.00 | 143.00 | -2.05% | 1,618,200 |
| Apr 22, 2026 | 141.00 | 148.00 | 139.00 | 146.00 | 146.00 | 2.10% | 2,428,100 |
| Apr 21, 2026 | 143.00 | 145.00 | 136.00 | 143.00 | 143.00 | - | 2,332,100 |
| Apr 20, 2026 | 145.00 | 158.00 | 142.00 | 143.00 | 143.00 | -0.69% | 4,199,100 |
| Apr 17, 2026 | 142.00 | 152.00 | 138.00 | 144.00 | 144.00 | 0.70% | 7,624,800 |
| Apr 16, 2026 | 143.00 | 146.00 | 141.00 | 143.00 | 143.00 | 0.70% | 4,003,800 |
| Apr 15, 2026 | 135.00 | 146.00 | 135.00 | 142.00 | 142.00 | 5.97% | 5,674,400 |
| Apr 14, 2026 | 131.00 | 135.00 | 129.00 | 134.00 | 134.00 | 3.08% | 5,250,600 |
| Apr 13, 2026 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | - | 3,027,600 |
| Apr 10, 2026 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | - | 2,037,700 |
| Apr 9, 2026 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | -0.76% | 1,001,900 |
| Apr 8, 2026 | 130.00 | 132.00 | 129.00 | 131.00 | 131.00 | - | 1,759,700 |
| Apr 7, 2026 | 130.00 | 131.00 | 129.00 | 131.00 | 131.00 | - | 710,100 |
| Apr 6, 2026 | 129.00 | 131.00 | 128.00 | 131.00 | 131.00 | 0.77% | 969,900 |
| Apr 2, 2026 | 132.00 | 137.00 | 129.00 | 130.00 | 130.00 | -0.76% | 2,649,200 |
| Apr 1, 2026 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 0.77% | 1,568,000 |
| Mar 31, 2026 | 131.00 | 132.00 | 128.00 | 130.00 | 130.00 | -1.52% | 2,213,500 |
| Mar 30, 2026 | 129.00 | 133.00 | 128.00 | 132.00 | 132.00 | 1.54% | 1,679,600 |
| Mar 27, 2026 | 130.00 | 130.00 | 127.00 | 130.00 | 130.00 | - | 1,300,800 |
| Mar 26, 2026 | 130.00 | 131.00 | 127.00 | 130.00 | 130.00 | - | 1,587,000 |
| Mar 25, 2026 | 131.00 | 132.00 | 125.00 | 130.00 | 130.00 | -0.76% | 2,601,500 |
| Mar 17, 2026 | 130.00 | 134.00 | 129.00 | 131.00 | 131.00 | 0.77% | 2,199,900 |
| Mar 16, 2026 | 133.00 | 133.00 | 125.00 | 130.00 | 130.00 | -1.52% | 2,230,900 |
| Mar 13, 2026 | 137.00 | 137.00 | 131.00 | 132.00 | 132.00 | -3.65% | 1,781,600 |
| Mar 12, 2026 | 136.00 | 140.00 | 132.00 | 137.00 | 137.00 | - | 2,400,200 |
| Mar 11, 2026 | 138.00 | 138.00 | 134.00 | 137.00 | 137.00 | - | 777,900 |
| Mar 10, 2026 | 136.00 | 139.00 | 131.00 | 137.00 | 137.00 | 1.48% | 1,192,700 |
| Mar 9, 2026 | 141.00 | 141.00 | 130.00 | 135.00 | 135.00 | -5.59% | 5,833,800 |
| Mar 6, 2026 | 148.00 | 150.00 | 140.00 | 143.00 | 143.00 | -3.38% | 1,503,500 |
| Mar 5, 2026 | 143.00 | 148.00 | 143.00 | 148.00 | 148.00 | 4.23% | 1,328,300 |
| Mar 4, 2026 | 148.00 | 158.00 | 141.00 | 142.00 | 142.00 | -4.05% | 4,364,300 |
| Mar 3, 2026 | 149.00 | 154.00 | 148.00 | 148.00 | 148.00 | -0.67% | 2,813,000 |
| Mar 2, 2026 | 152.00 | 155.00 | 148.00 | 149.00 | 149.00 | -4.49% | 5,222,200 |
| Feb 27, 2026 | 156.00 | 156.00 | 153.00 | 156.00 | 156.00 | - | 1,415,100 |
| Feb 26, 2026 | 159.00 | 160.00 | 156.00 | 156.00 | 156.00 | -2.50% | 1,972,800 |
| Feb 25, 2026 | 160.00 | 160.00 | 158.00 | 160.00 | 160.00 | 1.27% | 1,833,400 |
| Feb 24, 2026 | 162.00 | 163.00 | 158.00 | 158.00 | 158.00 | -1.25% | 3,451,000 |
| Feb 23, 2026 | 160.00 | 163.00 | 159.00 | 160.00 | 160.00 | - | 2,153,300 |
| Feb 20, 2026 | 161.00 | 163.00 | 158.00 | 160.00 | 160.00 | -0.62% | 4,699,400 |
| Feb 19, 2026 | 164.00 | 164.00 | 159.00 | 161.00 | 161.00 | -1.83% | 7,077,200 |
| Feb 18, 2026 | 161.00 | 168.00 | 157.00 | 164.00 | 164.00 | 1.86% | 5,560,200 |
| Feb 13, 2026 | 162.00 | 162.00 | 155.00 | 161.00 | 161.00 | -1.23% | 3,838,400 |
| Feb 12, 2026 | 164.00 | 166.00 | 159.00 | 163.00 | 163.00 | -0.61% | 4,496,700 |
| Feb 11, 2026 | 159.00 | 167.00 | 159.00 | 164.00 | 164.00 | 3.14% | 4,799,400 |
| Feb 10, 2026 | 160.00 | 164.00 | 159.00 | 159.00 | 159.00 | - | 3,660,200 |
| Feb 9, 2026 | 160.00 | 161.00 | 156.00 | 159.00 | 159.00 | - | 2,832,600 |
| Feb 6, 2026 | 167.00 | 169.00 | 158.00 | 159.00 | 159.00 | -5.92% | 6,340,000 |
| Feb 5, 2026 | 170.00 | 173.00 | 168.00 | 169.00 | 169.00 | -0.59% | 3,586,400 |
| Feb 4, 2026 | 172.00 | 174.00 | 168.00 | 170.00 | 170.00 | - | 1,570,200 |
| Feb 3, 2026 | 178.00 | 178.00 | 166.00 | 170.00 | 170.00 | 3.66% | 5,142,000 |
| Feb 2, 2026 | 175.00 | 176.00 | 162.00 | 164.00 | 164.00 | -4.65% | 5,232,700 |
| Jan 30, 2026 | 170.00 | 175.00 | 168.00 | 172.00 | 172.00 | 2.38% | 5,029,300 |
| Jan 29, 2026 | 166.00 | 170.00 | 143.00 | 168.00 | 168.00 | - | 19,273,100 |
| Jan 28, 2026 | 188.00 | 188.00 | 162.00 | 168.00 | 168.00 | -10.64% | 21,139,000 |
| Jan 27, 2026 | 183.00 | 192.00 | 181.00 | 188.00 | 188.00 | 3.87% | 7,249,700 |
| Jan 26, 2026 | 184.00 | 193.00 | 180.00 | 181.00 | 181.00 | -1.63% | 9,584,900 |
| Jan 23, 2026 | 187.00 | 190.00 | 175.00 | 184.00 | 184.00 | -1.60% | 17,243,600 |
| Jan 22, 2026 | 200.00 | 202.00 | 185.00 | 187.00 | 187.00 | -6.03% | 29,953,100 |
| Jan 21, 2026 | 214.00 | 214.00 | 196.00 | 199.00 | 199.00 | -4.33% | 18,347,600 |
| Jan 20, 2026 | 212.00 | 214.00 | 206.00 | 208.00 | 208.00 | -1.89% | 9,823,700 |
| Jan 19, 2026 | 216.00 | 218.00 | 206.00 | 212.00 | 212.00 | -0.93% | 13,938,600 |
| Jan 15, 2026 | 208.00 | 216.00 | 208.00 | 214.00 | 214.00 | 3.88% | 16,594,800 |
| Jan 14, 2026 | 206.00 | 210.00 | 199.00 | 206.00 | 206.00 | - | 14,684,800 |
| Jan 13, 2026 | 212.00 | 220.00 | 204.00 | 206.00 | 206.00 | -2.83% | 17,941,900 |
| Jan 12, 2026 | 228.00 | 230.00 | 206.00 | 212.00 | 212.00 | -7.02% | 51,506,500 |
| Jan 9, 2026 | 238.00 | 238.00 | 222.00 | 228.00 | 228.00 | -3.39% | 36,693,800 |
| Jan 8, 2026 | 250.00 | 268.00 | 232.00 | 236.00 | 236.00 | 3.51% | 227,958,400 |
| Jan 7, 2026 | 238.00 | 238.00 | 226.00 | 228.00 | 228.00 | -4.20% | 22,420,200 |
| Jan 6, 2026 | 224.00 | 252.00 | 224.00 | 238.00 | 238.00 | 7.21% | 108,655,300 |
| Jan 5, 2026 | 230.00 | 234.00 | 208.00 | 222.00 | 222.00 | -1.77% | 47,532,100 |
| Jan 2, 2026 | 234.00 | 234.00 | 206.00 | 226.00 | 226.00 | -3.42% | 90,306,800 |
| Dec 30, 2025 | 252.00 | 252.00 | 224.00 | 234.00 | 234.00 | -7.14% | 90,079,500 |
| Dec 29, 2025 | 232.00 | 252.00 | 216.00 | 252.00 | 252.00 | 34.76% | 338,125,300 |
| Dec 24, 2025 | 183.00 | 204.00 | 183.00 | 187.00 | 187.00 | 2.75% | 24,057,900 |
| Dec 23, 2025 | 195.00 | 196.00 | 178.00 | 182.00 | 182.00 | -6.19% | 18,597,600 |
| Dec 22, 2025 | 179.00 | 230.00 | 175.00 | 194.00 | 194.00 | 8.99% | 158,153,400 |
| Dec 19, 2025 | 172.00 | 184.00 | 162.00 | 178.00 | 178.00 | 6.59% | 53,612,000 |
| Dec 18, 2025 | 168.00 | 171.00 | 166.00 | 167.00 | 167.00 | -2.34% | 3,217,500 |
| Dec 17, 2025 | 164.00 | 173.00 | 161.00 | 171.00 | 171.00 | 4.27% | 14,951,600 |
| Dec 16, 2025 | 160.00 | 165.00 | 158.00 | 164.00 | 164.00 | 3.14% | 2,404,000 |
| Dec 15, 2025 | 156.00 | 166.00 | 155.00 | 159.00 | 159.00 | 1.92% | 6,233,900 |
| Dec 12, 2025 | 158.00 | 158.00 | 153.00 | 156.00 | 156.00 | -1.27% | 3,457,800 |
| Dec 11, 2025 | 165.00 | 167.00 | 157.00 | 158.00 | 158.00 | -3.66% | 2,866,000 |
| Dec 10, 2025 | 161.00 | 167.00 | 159.00 | 164.00 | 164.00 | 1.86% | 5,073,400 |
| Dec 9, 2025 | 164.00 | 166.00 | 159.00 | 161.00 | 161.00 | -1.23% | 4,816,200 |
| Dec 8, 2025 | 158.00 | 163.00 | 157.00 | 163.00 | 163.00 | 4.49% | 3,504,200 |
| 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 |