PT Bank Capital Indonesia Tbk ( BACA.JK) - Price History
Monthly price history for BACA.JK (PT Bank Capital Indonesia Tbk)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | IDR99 | IDR99 |
| June 2026 | IDR99 | IDR99 |
| May 2026 | IDR122 | IDR122 |
| April 2026 | IDR137 | IDR137 |
| March 2026 | IDR130 | IDR130 |
| February 2026 | IDR156 | IDR156 |
| January 2026 | IDR172 | IDR172 |
| December 2025 | IDR234 | IDR234 |
| November 2025 | IDR158 | IDR158 |
| October 2025 | IDR138 | IDR138 |
| September 2025 | IDR152 | IDR152 |
| August 2025 | IDR139 | IDR139 |
| July 2025 | IDR130 | IDR130 |
| June 2025 | IDR130 | IDR130 |
| May 2025 | IDR130 | IDR130 |
| April 2025 | IDR131 | IDR131 |
| March 2025 | IDR131 | IDR131 |
| February 2025 | IDR130 | IDR130 |
| January 2025 | IDR131 | IDR131 |
| December 2024 | IDR131 | IDR131 |
| November 2024 | IDR131 | IDR131 |
| October 2024 | IDR133 | IDR133 |
| September 2024 | IDR131 | IDR131 |
| August 2024 | IDR131 | IDR131 |
| July 2024 | IDR131 | IDR131 |
| June 2024 | IDR130 | IDR130 |
| May 2024 | IDR131 | IDR131 |
| April 2024 | IDR130 | IDR130 |
| March 2024 | IDR130 | IDR130 |
| February 2024 | IDR130 | IDR130 |
| January 2024 | IDR130 | IDR130 |
| December 2023 | IDR132 | IDR132 |
| November 2023 | IDR130 | IDR130 |
| October 2023 | IDR131 | IDR131 |
| September 2023 | IDR131 | IDR131 |
| August 2023 | IDR131 | IDR131 |
| July 2023 | IDR131 | IDR131 |
| June 2023 | IDR131 | IDR131 |
| May 2023 | IDR131 | IDR131 |
| April 2023 | IDR130 | IDR130 |
| March 2023 | IDR134 | IDR134 |
| February 2023 | IDR130 | IDR130 |
| January 2023 | IDR130 | IDR130 |
| December 2022 | IDR131 | IDR131 |
| November 2022 | IDR130 | IDR130 |
| October 2022 | IDR142 | IDR142 |
| September 2022 | IDR115 | IDR115 |
| August 2022 | IDR148 | IDR148 |
| July 2022 | IDR154 | IDR154 |
| June 2022 | IDR142 | IDR142 |
| May 2022 | IDR173 | IDR173 |
| April 2022 | IDR173 | IDR173 |
| March 2022 | IDR202 | IDR202 |
| February 2022 | IDR216 | IDR216 |
| January 2022 | IDR214 | IDR214 |
| December 2021 | IDR266 | IDR266 |
| November 2021 | IDR264 | IDR264 |
| October 2021 | IDR304 | IDR304 |
| September 2021 | IDR324 | IDR324 |
| August 2021 | IDR458 | IDR458 |
| July 2021 | IDR442 | IDR442 |
| June 2021 | IDR400 | IDR400 |
| May 2021 | IDR424 | IDR424 |
| April 2021 | IDR438 | IDR438 |
| March 2021 | IDR510 | IDR510 |
| February 2021 | IDR790 | IDR790 |
| January 2021 | IDR376 | IDR376 |
| December 2020 | IDR376 | IDR376 |
| November 2020 | IDR396 | IDR396 |
| October 2020 | IDR398 | IDR398 |
| September 2020 | IDR398 | IDR398 |
| August 2020 | IDR398 | IDR398 |
| July 2020 | IDR422 | IDR422 |
| June 2020 | IDR414 | IDR414 |
| May 2020 | IDR418 | IDR418 |
| April 2020 | IDR420 | IDR420 |
| March 2020 | IDR450 | IDR450 |
| February 2020 | IDR350 | IDR350 |
| January 2020 | IDR310 | IDR310 |
| December 2019 | IDR300 | IDR300 |
| November 2019 | IDR300 | IDR300 |
| October 2019 | IDR300 | IDR300 |
| September 2019 | IDR272 | IDR272 |
| August 2019 | IDR298 | IDR298 |
| July 2019 | IDR300 | IDR300 |
| June 2019 | IDR286 | IDR286 |
| May 2019 | IDR296 | IDR296 |
| April 2019 | IDR308 | IDR308 |
| March 2019 | IDR280 | IDR280 |
| February 2019 | IDR280 | IDR280 |
| January 2019 | IDR296 | IDR296 |
| December 2018 | IDR300 | IDR300 |
| November 2018 | IDR310 | IDR310 |
| October 2018 | IDR306 | IDR306 |
| September 2018 | IDR270 | IDR270 |
| August 2018 | IDR272 | IDR272 |
| July 2018 | IDR272 | IDR272 |
| June 2018 | IDR270 | IDR270 |
| May 2018 | IDR288 | IDR288 |
| April 2018 | IDR274 | IDR274 |
| March 2018 | IDR288 | IDR288 |
| February 2018 | IDR280 | IDR280 |
| January 2018 | IDR210 | IDR210 |
| December 2017 | IDR216 | IDR216 |
| November 2017 | IDR212 | IDR212 |
| October 2017 | IDR220 | IDR220 |
| September 2017 | IDR197 | IDR197 |
| August 2017 | IDR202 | IDR202 |
| July 2017 | IDR200 | IDR200 |
| June 2017 | IDR199 | IDR199 |
| May 2017 | IDR199 | IDR199 |
| April 2017 | IDR200 | IDR200 |
| March 2017 | IDR202 | IDR202 |
| February 2017 | IDR202 | IDR202 |
| January 2017 | IDR204 | IDR204 |
| December 2016 | IDR206 | IDR206 |
| November 2016 | IDR192 | IDR192 |
| October 2016 | IDR195 | IDR195 |
| September 2016 | IDR210 | IDR210 |
| August 2016 | IDR186 | IDR186 |
| July 2016 | IDR185 | IDR185 |
| June 2016 | IDR206 | IDR206 |
| May 2016 | IDR204 | IDR204 |
| April 2016 | IDR203 | IDR203 |
| March 2016 | IDR210 | IDR210 |
| February 2016 | IDR178 | IDR178 |
| January 2016 | IDR150 | IDR150 |
| December 2015 | IDR205 | IDR205 |
| November 2015 | IDR156 | IDR156 |
| October 2015 | IDR159 | IDR159 |
| September 2015 | IDR164 | IDR164 |
| August 2015 | IDR197 | IDR197 |
| July 2015 | IDR198 | IDR198 |
| June 2015 | IDR200 | IDR200 |
| May 2015 | IDR200 | IDR200 |
| April 2015 | IDR226 | IDR226 |
| March 2015 | IDR204 | IDR204 |
| February 2015 | IDR117 | IDR117 |
| January 2015 | IDR104 | IDR104 |
| December 2014 | IDR96 | IDR96 |
| November 2014 | IDR92 | IDR92 |
| October 2014 | IDR94 | IDR94 |
| September 2014 | IDR91 | IDR91 |
| August 2014 | IDR93 | IDR93 |
| July 2014 | IDR93 | IDR93 |
| June 2014 | IDR97 | IDR97 |
| May 2014 | IDR99 | IDR99 |
| April 2014 | IDR103 | IDR103 |
| March 2014 | IDR97 | IDR97 |
| February 2014 | IDR84 | IDR84 |
| January 2014 | IDR87 | IDR87 |
| December 2013 | IDR88 | IDR88 |
| November 2013 | IDR90 | IDR90 |
| October 2013 | IDR94 | IDR94 |
| September 2013 | IDR116.34 | IDR116.34 |
| August 2013 | IDR113.50 | IDR113.50 |
| July 2013 | IDR115.39 | IDR115.39 |
| June 2013 | IDR113.50 | IDR113.50 |
| May 2013 | IDR116.34 | IDR116.34 |
| April 2013 | IDR150.39 | IDR150.39 |
| March 2013 | IDR113.50 | IDR113.50 |
| February 2013 | IDR115.39 | IDR115.39 |
| January 2013 | IDR113.50 | IDR113.50 |
| December 2012 | IDR113.50 | IDR113.50 |
| November 2012 | IDR110.66 | IDR110.66 |
| October 2012 | IDR106.88 | IDR106.88 |
| September 2012 | IDR108.77 | IDR108.77 |
| August 2012 | IDR99.31 | IDR99.31 |
| July 2012 | IDR99.31 | IDR99.31 |
| June 2012 | IDR103.10 | IDR103.10 |
| May 2012 | IDR123.90 | IDR123.90 |
| April 2012 | IDR145.66 | IDR145.66 |
| March 2012 | IDR141.88 | IDR141.88 |
| February 2012 | IDR135.25 | IDR135.25 |
| January 2012 | IDR151.33 | IDR151.33 |
| December 2011 | IDR151.33 | IDR151.33 |
| November 2011 | IDR151.33 | IDR151.33 |
| October 2011 | IDR151.33 | IDR151.33 |
| September 2011 | IDR151.33 | IDR151.33 |
| August 2011 | IDR151.33 | IDR151.33 |
| July 2011 | IDR147.55 | IDR147.55 |
| June 2011 | IDR156.06 | IDR156.06 |
| May 2011 | IDR150.39 | IDR150.39 |
| April 2011 | IDR101.20 | IDR101.20 |
| March 2011 | IDR108.77 | IDR108.77 |
| February 2011 | IDR108.77 | IDR108.77 |
| January 2011 | IDR118.23 | IDR118.23 |
| December 2010 | IDR96.48 | IDR96.48 |
| November 2010 | IDR110.66 | IDR110.66 |
| October 2010 | IDR99.31 | IDR99.31 |
| September 2010 | IDR99.31 | IDR99.31 |
| August 2010 | IDR80.40 | IDR80.40 |
| July 2010 | IDR85.12 | IDR85.12 |
| June 2010 | IDR85.12 | IDR85.12 |
| May 2010 | IDR85.12 | IDR85.12 |
| April 2010 | IDR90.80 | IDR90.80 |
| March 2010 | IDR90.80 | IDR90.80 |
| February 2010 | IDR90.80 | IDR90.80 |
| January 2010 | IDR85.12 | IDR85.12 |
| December 2009 | IDR92.69 | IDR92.69 |
| November 2009 | IDR93.64 | IDR93.64 |
| October 2009 | IDR92.69 | IDR92.69 |
| September 2009 | IDR89.85 | IDR89.85 |
| August 2009 | IDR89.85 | IDR89.85 |
| July 2009 | IDR90.80 | IDR90.80 |
| June 2009 | IDR97.42 | IDR97.42 |
| May 2009 | IDR96.48 | IDR96.48 |
| April 2009 | IDR91.75 | IDR91.75 |
| March 2009 | IDR91.75 | IDR91.75 |
| February 2009 | IDR94.58 | IDR94.58 |
| January 2009 | IDR94.58 | IDR94.58 |
| December 2008 | IDR95.53 | IDR95.53 |
| November 2008 | IDR95.53 | IDR95.53 |
| October 2008 | IDR95.53 | IDR95.53 |
| September 2008 | IDR98.37 | IDR98.37 |
| August 2008 | IDR98.37 | IDR98.37 |
| July 2008 | IDR72.83 | IDR72.83 |
| June 2008 | IDR71.88 | IDR71.88 |
| May 2008 | IDR62.42 | IDR62.42 |
| April 2008 | IDR62.42 | IDR62.42 |
| March 2008 | IDR67.15 | IDR67.15 |
| February 2008 | IDR79.45 | IDR79.45 |
| January 2008 | IDR85.12 | IDR85.12 |
| December 2007 | IDR100.26 | IDR100.26 |
| November 2007 | IDR99.31 | IDR99.31 |
| October 2007 | IDR111.61 | IDR111.61 |
BACA.JK
Price: IDR99
52 week price:
Earnings Per Share: 4.59 IDR
P/E Ratio: 30.94
Exchange: JKT
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 2.8 trillion