PT Bumi Citra Permai Tbk (IDX:BCIP)
Indonesia
· Delayed Price · Currency is IDR 72.00
-1.00 (-1.37%)
At close: Mar 6, 2026
PT Bumi Citra Permai Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 71.00 | 73.00 | 71.00 | 72.00 | 72.00 | -1.37% | 4,712,300 |
| Mar 5, 2026 | 76.00 | 76.00 | 71.00 | 73.00 | 73.00 | 4.29% | 2,100,500 |
| Mar 4, 2026 | 74.00 | 74.00 | 69.00 | 70.00 | 70.00 | -6.67% | 5,778,400 |
| Mar 3, 2026 | 75.00 | 76.00 | 72.00 | 75.00 | 75.00 | 1.35% | 2,608,800 |
| Mar 2, 2026 | 75.00 | 78.00 | 72.00 | 74.00 | 74.00 | -7.50% | 9,393,600 |
| Feb 27, 2026 | 79.00 | 80.00 | 76.00 | 80.00 | 80.00 | - | 6,371,900 |
| Feb 26, 2026 | 85.00 | 86.00 | 78.00 | 80.00 | 80.00 | -5.88% | 13,116,200 |
| Feb 25, 2026 | 83.00 | 88.00 | 82.00 | 85.00 | 85.00 | 4.94% | 26,248,200 |
| Feb 24, 2026 | 80.00 | 94.00 | 77.00 | 81.00 | 81.00 | 2.53% | 113,735,500 |
| Feb 23, 2026 | 73.00 | 80.00 | 71.00 | 79.00 | 79.00 | 8.22% | 13,403,700 |
| Feb 20, 2026 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | - | 2,007,100 |
| Feb 19, 2026 | 75.00 | 76.00 | 72.00 | 73.00 | 73.00 | -2.67% | 3,618,900 |
| Feb 18, 2026 | 73.00 | 75.00 | 72.00 | 75.00 | 75.00 | 2.74% | 4,064,600 |
| Feb 13, 2026 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | - | 3,743,400 |
| Feb 12, 2026 | 72.00 | 76.00 | 71.00 | 73.00 | 73.00 | 1.39% | 10,720,900 |
| Feb 11, 2026 | 71.00 | 72.00 | 70.00 | 72.00 | 72.00 | 1.41% | 6,102,300 |
| Feb 10, 2026 | 70.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1.43% | 5,198,100 |
| Feb 9, 2026 | 69.00 | 71.00 | 67.00 | 70.00 | 70.00 | 2.94% | 5,060,700 |
| Feb 6, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.86% | 5,442,000 |
| Feb 5, 2026 | 70.00 | 73.00 | 69.00 | 70.00 | 70.00 | - | 8,269,000 |
| Feb 4, 2026 | 69.00 | 71.00 | 68.00 | 70.00 | 70.00 | 1.45% | 5,755,100 |
| Feb 3, 2026 | 67.00 | 70.00 | 62.00 | 69.00 | 69.00 | 4.55% | 7,533,900 |
| Feb 2, 2026 | 75.00 | 75.00 | 65.00 | 66.00 | 66.00 | -12.00% | 15,754,400 |
| Jan 30, 2026 | 74.00 | 78.00 | 73.00 | 75.00 | 75.00 | 1.35% | 8,104,800 |
| Jan 29, 2026 | 74.00 | 76.00 | 65.00 | 74.00 | 74.00 | - | 9,597,300 |
| Jan 28, 2026 | 80.00 | 80.00 | 70.00 | 74.00 | 74.00 | -7.50% | 22,147,800 |
| Jan 27, 2026 | 81.00 | 81.00 | 78.00 | 80.00 | 80.00 | -1.23% | 22,439,000 |
| Jan 26, 2026 | 85.00 | 86.00 | 79.00 | 81.00 | 81.00 | -3.57% | 19,343,100 |
| Jan 23, 2026 | 87.00 | 87.00 | 82.00 | 84.00 | 84.00 | -2.33% | 10,558,500 |
| Jan 22, 2026 | 84.00 | 88.00 | 84.00 | 86.00 | 86.00 | 2.38% | 11,749,200 |
| Jan 21, 2026 | 90.00 | 90.00 | 81.00 | 84.00 | 84.00 | -6.67% | 37,076,400 |
| Jan 20, 2026 | 92.00 | 94.00 | 88.00 | 90.00 | 90.00 | -2.17% | 38,566,500 |
| Jan 19, 2026 | 94.00 | 94.00 | 91.00 | 92.00 | 92.00 | -2.13% | 16,317,800 |
| Jan 15, 2026 | 96.00 | 97.00 | 92.00 | 94.00 | 94.00 | -2.08% | 19,755,300 |
| Jan 14, 2026 | 100.00 | 101.00 | 94.00 | 96.00 | 96.00 | -3.03% | 23,054,700 |
| Jan 13, 2026 | 96.00 | 102.00 | 96.00 | 99.00 | 99.00 | 3.13% | 50,581,500 |
| Jan 12, 2026 | 99.00 | 105.00 | 92.00 | 96.00 | 96.00 | -3.03% | 99,345,100 |
| Jan 9, 2026 | 86.00 | 105.00 | 84.00 | 99.00 | 99.00 | 16.47% | 165,813,900 |
| Jan 8, 2026 | 86.00 | 87.00 | 83.00 | 85.00 | 85.00 | - | 12,009,700 |
| Jan 7, 2026 | 82.00 | 90.00 | 82.00 | 85.00 | 85.00 | 3.66% | 37,006,600 |
| Jan 6, 2026 | 81.00 | 82.00 | 78.00 | 82.00 | 82.00 | 1.23% | 26,581,600 |
| Jan 5, 2026 | 84.00 | 86.00 | 77.00 | 81.00 | 81.00 | -2.41% | 43,834,000 |
| Jan 2, 2026 | 83.00 | 86.00 | 80.00 | 83.00 | 83.00 | - | 14,227,000 |
| Dec 30, 2025 | 85.00 | 87.00 | 80.00 | 83.00 | 83.00 | -2.35% | 17,519,100 |
| Dec 29, 2025 | 89.00 | 92.00 | 83.00 | 85.00 | 85.00 | -4.49% | 38,277,600 |
| Dec 24, 2025 | 70.00 | 94.00 | 70.00 | 89.00 | 89.00 | 27.14% | 259,719,400 |
| Dec 23, 2025 | 75.00 | 75.00 | 69.00 | 70.00 | 70.00 | -6.67% | 28,881,100 |
| Dec 22, 2025 | 77.00 | 77.00 | 73.00 | 75.00 | 75.00 | -1.32% | 8,143,300 |
| Dec 19, 2025 | 78.00 | 78.00 | 74.00 | 76.00 | 76.00 | -2.56% | 12,946,200 |
| Dec 18, 2025 | 88.00 | 90.00 | 76.00 | 78.00 | 78.00 | -10.34% | 100,498,500 |
| Dec 17, 2025 | 86.00 | 87.00 | 84.00 | 87.00 | 87.00 | 2.35% | 32,325,800 |
| Dec 16, 2025 | 88.00 | 88.00 | 84.00 | 85.00 | 85.00 | -3.41% | 31,608,700 |
| Dec 15, 2025 | 89.00 | 90.00 | 86.00 | 88.00 | 88.00 | 1.15% | 22,867,700 |
| Dec 12, 2025 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | -3.33% | 33,634,400 |
| Dec 11, 2025 | 91.00 | 91.00 | 88.00 | 90.00 | 90.00 | - | 28,605,200 |
| Dec 10, 2025 | 91.00 | 92.00 | 88.00 | 90.00 | 90.00 | - | 40,371,000 |
| Dec 9, 2025 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | -3.23% | 26,176,200 |
| Dec 8, 2025 | 94.00 | 94.00 | 92.00 | 93.00 | 93.00 | - | 30,191,600 |
| Dec 5, 2025 | 94.00 | 95.00 | 93.00 | 93.00 | 93.00 | - | 25,405,700 |
| Dec 4, 2025 | 96.00 | 96.00 | 93.00 | 93.00 | 93.00 | -2.11% | 31,617,600 |
| Dec 3, 2025 | 94.00 | 96.00 | 92.00 | 95.00 | 95.00 | 2.15% | 24,787,300 |
| Dec 2, 2025 | 98.00 | 99.00 | 93.00 | 93.00 | 93.00 | -5.10% | 40,063,100 |
| Dec 1, 2025 | 102.00 | 102.00 | 98.00 | 98.00 | 98.00 | -2.00% | 7,046,600 |
| Nov 28, 2025 | 105.00 | 105.00 | 99.00 | 100.00 | 100.00 | -4.76% | 48,888,200 |
| Nov 27, 2025 | 105.00 | 106.00 | 102.00 | 105.00 | 105.00 | 0.96% | 45,487,000 |
| Nov 26, 2025 | 110.00 | 110.00 | 104.00 | 104.00 | 104.00 | -4.59% | 61,587,700 |
| Nov 25, 2025 | 107.00 | 109.00 | 104.00 | 109.00 | 109.00 | 1.87% | 55,074,000 |
| Nov 24, 2025 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | - | 50,135,300 |
| Nov 21, 2025 | 105.00 | 107.00 | 102.00 | 107.00 | 107.00 | 1.90% | 52,272,400 |
| Nov 20, 2025 | 107.00 | 108.00 | 104.00 | 105.00 | 105.00 | -2.78% | 37,711,000 |
| Nov 19, 2025 | 110.00 | 112.00 | 106.00 | 108.00 | 108.00 | -1.82% | 40,695,600 |
| Nov 18, 2025 | 116.00 | 117.00 | 110.00 | 110.00 | 110.00 | -3.51% | 56,549,700 |
| Nov 17, 2025 | 110.00 | 114.00 | 108.00 | 114.00 | 114.00 | 3.64% | 57,148,800 |
| Nov 14, 2025 | 109.00 | 110.00 | 106.00 | 110.00 | 110.00 | 0.92% | 41,568,300 |
| Nov 13, 2025 | 107.00 | 110.00 | 106.00 | 109.00 | 109.00 | 1.87% | 41,938,200 |
| Nov 12, 2025 | 112.00 | 113.00 | 107.00 | 107.00 | 107.00 | -4.46% | 41,306,100 |
| Nov 11, 2025 | 110.00 | 113.00 | 100.00 | 112.00 | 112.00 | 1.82% | 51,476,100 |
| Nov 10, 2025 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | - | 38,079,800 |
| Nov 7, 2025 | 113.00 | 113.00 | 106.00 | 110.00 | 110.00 | -2.65% | 41,259,600 |
| Nov 6, 2025 | 112.00 | 113.00 | 109.00 | 113.00 | 113.00 | - | 45,451,500 |
| Nov 5, 2025 | 117.00 | 117.00 | 112.00 | 113.00 | 113.00 | -4.24% | 37,167,800 |
| Nov 4, 2025 | 113.00 | 120.00 | 112.00 | 118.00 | 118.00 | 4.42% | 51,463,100 |
| Nov 3, 2025 | 113.00 | 114.00 | 110.00 | 113.00 | 113.00 | 0.89% | 47,266,200 |
| Oct 31, 2025 | 109.00 | 115.00 | 108.00 | 112.00 | 112.00 | 2.75% | 45,229,600 |
| Oct 30, 2025 | 108.00 | 109.00 | 106.00 | 109.00 | 109.00 | 0.93% | 43,617,000 |
| Oct 29, 2025 | 106.00 | 108.00 | 105.00 | 108.00 | 108.00 | 2.86% | 41,312,100 |
| Oct 28, 2025 | 115.00 | 116.00 | 105.00 | 105.00 | 105.00 | -6.25% | 47,671,800 |
| Oct 27, 2025 | 109.00 | 114.00 | 106.00 | 112.00 | 112.00 | 2.75% | 61,136,400 |
| Oct 24, 2025 | 109.00 | 110.00 | 106.00 | 109.00 | 109.00 | - | 35,750,600 |
| Oct 23, 2025 | 107.00 | 109.00 | 104.00 | 109.00 | 109.00 | 0.93% | 31,853,600 |
| Oct 22, 2025 | 105.00 | 109.00 | 103.00 | 108.00 | 108.00 | 3.85% | 35,506,700 |
| Oct 21, 2025 | 108.00 | 108.00 | 103.00 | 104.00 | 104.00 | -5.45% | 21,568,300 |
| Oct 20, 2025 | 100.00 | 110.00 | 100.00 | 110.00 | 110.00 | 10.00% | 23,272,900 |
| Oct 17, 2025 | 101.00 | 102.00 | 98.00 | 100.00 | 100.00 | -0.99% | 2,943,500 |
| Oct 16, 2025 | 109.00 | 109.00 | 101.00 | 101.00 | 101.00 | -7.34% | 31,108,200 |
| Oct 15, 2025 | 112.00 | 114.00 | 106.00 | 109.00 | 109.00 | -1.80% | 28,274,200 |
| Oct 14, 2025 | 112.00 | 114.00 | 108.00 | 111.00 | 111.00 | -2.63% | 40,401,000 |
| Oct 13, 2025 | 121.00 | 121.00 | 111.00 | 114.00 | 114.00 | -5.79% | 24,744,600 |
| Oct 10, 2025 | 118.00 | 121.00 | 114.00 | 121.00 | 121.00 | 2.54% | 34,757,500 |
| Oct 9, 2025 | 114.00 | 120.00 | 111.00 | 118.00 | 118.00 | 7.27% | 36,901,500 |