Efek Terdaftar

Bank Capital Indonesia Tbk, PT

Security name
Bank Capital Indonesia Tbk
Issuer
Bank Capital Indonesia Tbk, PT
ISIN Code
ID1000107402
Short Code
BACA
Type
Saham Biasa
Listing Date
04 Oktober 2007
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
7,038,921,243.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
BANK
Number of Securities
19,953,024,885 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 131 130 130 22,111 287,504,100 53
08 May 2024 0 131 130 130 14,329 186,279,300 36
14 May 2024 0 131 130 131 6,426 83,541,400 41
17 May 2024 0 131 130 130 37,488 487,396,900 35
20 May 2024 0 131 130 130 182,727 2,375,475,300 74
21 May 2024 0 131 130 131 17,064 222,092,900 49
27 May 2024 0 135 130 132 71,814 948,383,300 430
28 May 2024 0 135 131 131 32,482 429,658,600 209
29 May 2024 0 133 130 132 4,177 54,726,600 95
30 May 2024 0 133 130 131 25,847 336,434,800 93
31 May 2024 0 131 130 131 9,015 117,252,000 44
03 Jun 2024 0 131 130 130 15,273 198,638,700 71
04 Jun 2024 0 131 130 130 9,970 129,643,400 42
05 Jun 2024 0 131 130 131 22,357 290,672,200 72
06 Jun 2024 0 131 130 131 11,607 150,992,400 41
07 Jun 2024 0 131 130 131 7,147 92,913,800 43
10 Jun 2024 0 131 130 130 105,795 1,375,389,100 75
11 Jun 2024 0 131 130 131 8,575 111,486,900 48
12 Jun 2024 0 131 130 131 36,218 470,835,100 32
13 Jun 2024 0 131 130 130 23,283 302,684,000 18
14 Jun 2024 0 131 130 130 24,499 318,526,500 63
19 Jun 2024 0 131 130 130 96,086 1,250,290,600 129
20 Jun 2024 0 132 130 131 22,646 295,770,400 93
21 Jun 2024 0 131 130 130 10,092 131,209,600 41
24 Jun 2024 0 131 130 130 10,423 135,500,400 22
27 Jun 2024 0 131 130 130 76,365 992,791,200 51
28 Jun 2024 0 131 130 130 14,820 192,691,000 36
02 Jul 2024 0 131 130 130 14,415 187,418,300 29
03 Jul 2024 0 131 130 130 13,871 180,669,100 74
04 Jul 2024 0 131 130 130 14,932 194,771,700 69
05 Jul 2024 0 131 130 131 9,680 125,843,000 37
08 Jul 2024 0 131 130 131 3,527 45,954,700 30
09 Jul 2024 0 131 130 131 3,984 51,924,000 35
15 Jul 2024 0 131 130 131 36,115 469,543,700 39
17 Jul 2024 0 131 130 130 89,788 1,167,272,200 47
19 Jul 2024 0 131 130 131 4,978 64,890,600 24
24 Jul 2024 0 131 130 131 15,792 205,341,600 37
25 Jul 2024 0 131 130 130 3,022 39,286,700 23
26 Jul 2024 0 131 130 130 1,540 20,025,100 23
29 Jul 2024 0 131 130 130 74,616 970,022,400 42
30 Jul 2024 0 131 130 130 14,366 186,934,400 32
31 Jul 2024 0 131 130 131 11,698 152,075,300 25
01 Aug 2024 0 131 130 131 2,306 29,985,500 24
02 Aug 2024 0 131 130 131 2,870 37,416,000 25
05 Aug 2024 0 131 130 131 24,380 317,005,400 65
07 Aug 2024 0 131 130 131 67,295 874,934,800 40
08 Aug 2024 0 131 130 130 8,624 112,112,300 31
09 Aug 2024 0 131 130 131 10,517 136,753,300 26
12 Aug 2024 131 131 130 130 3,939 51,218,800 26
13 Aug 2024 130 131 130 130 6,407 83,302,700 41
14 Aug 2024 130 131 130 130 21,988 285,857,200 43
15 Aug 2024 130 131 130 130 13,833 179,974,000 43
16 Aug 2024 130 131 130 130 3,904 50,880,700 39
19 Aug 2024 130 131 130 130 9,648 125,610,100 47
20 Aug 2024 130 135 130 132 114,876 1,513,006,100 458
21 Aug 2024 133 133 131 132 22,975 302,060,900 133
22 Aug 2024 131 132 130 131 15,305 200,469,600 109
26 Aug 2024 131 132 131 131 5,832 76,855,000 73
27 Aug 2024 131 132 130 130 14,195 185,098,900 78
28 Aug 2024 130 131 130 131 2,961 38,579,100 50
29 Aug 2024 131 131 130 130 11,341 147,778,000 77
26 Sep 2024 133 133 130 130 9,004 117,073,700 29
27 Sep 2024 130 131 130 130 7,695 100,084,600 32
30 Sep 2024 130 131 130 131 20,298 264,613,700 57
01 Oct 2024 130 131 130 130 8,137 106,085,400 51
02 Oct 2024 130 131 130 130 16,036 208,623,600 56
03 Oct 2024 130 132 130 130 9,363 121,978,400 40
04 Oct 2024 130 131 130 130 5,168 67,468,400 37
07 Oct 2024 130 131 130 131 13,727 178,689,900 34
08 Oct 2024 130 131 130 131 11,127 145,095,200 43
09 Oct 2024 130 132 130 131 36,551 475,940,800 51
10 Oct 2024 130 131 130 130 5,001 65,325,400 28
11 Oct 2024 131 131 130 131 4,457 58,153,300 28
14 Oct 2024 131 131 130 130 7,589 98,715,500 42
15 Oct 2024 130 131 130 130 11,332 147,782,700 51
16 Oct 2024 131 131 130 131 13,075 170,264,700 55
18 Oct 2024 131 132 130 130 14,170 185,884,800 87
21 Oct 2024 130 139 130 139 151,335 2,051,329,900 676
22 Oct 2024 139 140 131 137 220,149 2,995,314,000 1,239
23 Oct 2024 137 137 133 135 42,384 571,972,800 275
24 Oct 2024 134 135 131 132 25,098 334,933,300 276
25 Oct 2024 134 136 132 135 52,071 701,827,900 333
28 Oct 2024 135 135 132 133 50,434 667,454,500 143
29 Oct 2024 132 133 132 133 2,919 38,604,800 66
30 Oct 2024 133 133 130 132 23,880 313,321,500 146
31 Oct 2024 132 133 130 133 18,864 248,075,000 139
01 Nov 2024 133 134 131 131 19,755 261,554,900 113
04 Nov 2024 131 131 130 131 25,256 328,686,200 82
05 Nov 2024 130 131 130 131 37,734 490,698,800 66
06 Nov 2024 131 133 130 131 21,776 284,650,500 88
07 Nov 2024 131 131 130 130 27,390 356,093,500 52
08 Nov 2024 130 131 130 131 5,158 67,092,600 32
11 Nov 2024 130 131 130 130 54,706 711,247,200 62
12 Nov 2024 130 131 130 130 3,987 51,832,000 30
13 Nov 2024 130 131 130 131 10,190 132,475,800 40
14 Nov 2024 131 131 130 130 108,002 1,404,194,500 49
15 Nov 2024 130 131 130 131 10,125 131,692,800 52
18 Nov 2024 131 131 130 131 189,735 2,466,872,100 91
19 Nov 2024 130 131 130 131 7,782 101,249,200 57
20 Nov 2024 130 131 130 131 6,432 83,725,200 29
21 Nov 2024 131 140 130 130 12,684 166,255,300 101
22 Nov 2024 132 141 130 135 176,273 2,370,794,800 1,171
25 Nov 2024 135 135 131 133 51,448 679,574,500 384
26 Nov 2024 132 134 130 131 34,872 457,052,400 201
28 Nov 2024 133 133 130 130 22,906 299,716,700 127
29 Nov 2024 131 131 130 131 11,209 146,344,400 51
02 Dec 2024 130 132 130 130 50,265 653,964,700 82
03 Dec 2024 130 131 130 131 20,011 260,618,200 64
04 Dec 2024 131 132 130 131 24,844 323,575,400 73
05 Dec 2024 131 131 130 131 21,861 284,323,200 60
06 Dec 2024 131 131 130 130 32,788 426,302,400 62
09 Dec 2024 130 133 130 131 22,903 300,230,600 142
10 Dec 2024 131 132 131 132 8,111 106,430,500 65
11 Dec 2024 132 132 131 131 7,591 99,539,100 45
12 Dec 2024 131 132 130 131 18,845 245,494,600 77
13 Dec 2024 131 131 130 131 26,904 349,839,300 49
16 Dec 2024 131 131 130 130 22,407 291,299,800 68
17 Dec 2024 130 131 130 130 24,430 317,604,900 73
18 Dec 2024 130 131 130 131 9,674 125,796,200 63
19 Dec 2024 130 131 130 130 75,756 984,845,100 95
20 Dec 2024 131 131 130 130 13,951 181,452,300 65
23 Dec 2024 130 131 130 130 18,325 238,592,100 81
24 Dec 2024 130 131 130 130 5,241 68,314,800 49
27 Dec 2024 130 131 130 130 19,534 253,948,600 37
30 Dec 2024 131 131 130 131 87,125 1,133,258,700 33
02 Jan 2025 131 131 130 131 7,800 101,528,300 50
03 Jan 2025 131 131 130 130 17,112 222,588,200 39
06 Jan 2025 131 131 130 130 23,097 300,352,900 46
07 Jan 2025 130 131 130 130 13,311 173,078,500 25
08 Jan 2025 130 131 130 130 22,879 297,475,500 39
09 Jan 2025 130 131 130 130 122,409 1,591,332,500 49
10 Jan 2025 131 131 130 130 5,924 77,045,900 25
13 Jan 2025 130 131 130 130 16,631 216,430,700 58
14 Jan 2025 130 131 130 130 7,219 94,013,000 42
15 Jan 2025 131 131 130 130 33,879 440,751,300 59
16 Jan 2025 130 131 130 131 3,575 46,544,600 48
17 Jan 2025 130 131 130 130 3,980 52,043,800 46
20 Jan 2025 130 131 130 131 5,402 70,307,200 53
21 Jan 2025 131 131 130 130 9,794 127,376,000 42
22 Jan 2025 130 131 130 130 12,364 160,743,200 30
23 Jan 2025 130 131 130 130 5,271 68,540,500 37
24 Jan 2025 130 131 130 131 21,157 275,885,700 34
30 Jan 2025 131 131 130 131 14,693 191,224,000 61
31 Jan 2025 130 131 130 131 11,257 146,558,300 34
03 Feb 2025 131 131 130 131 45,991 598,088,500 63
04 Feb 2025 131 131 130 130 1,744 22,708,200 39
05 Feb 2025 131 131 130 130 2,501 32,529,500 39
06 Feb 2025 130 131 130 130 13,924 181,041,000 44
07 Feb 2025 130 131 130 131 31,361 407,765,500 40
10 Feb 2025 131 131 130 130 14,512 188,813,500 77
11 Feb 2025 130 131 130 130 26,107 339,392,700 48
12 Feb 2025 130 131 130 131 12,012 156,173,700 50
13 Feb 2025 130 131 130 130 15,996 208,049,000 33
14 Feb 2025 130 131 130 130 14,707 191,194,400 43
17 Feb 2025 130 131 130 130 7,847 102,019,200 57
18 Feb 2025 130 131 130 130 12,688 164,977,800 34
19 Feb 2025 130 131 130 130 6,885 89,523,700 49
20 Feb 2025 130 131 130 130 7,489 97,359,400 25
21 Feb 2025 130 131 130 130 5,918 76,944,600 35
24 Feb 2025 130 131 130 130 7,191 93,729,600 47
25 Feb 2025 130 131 130 130 34,122 443,664,600 54
26 Feb 2025 130 131 130 130 20,304 263,955,400 44
27 Feb 2025 130 131 130 130 21,763 282,932,700 66
28 Feb 2025 130 131 130 130 45,608 592,932,100 68
03 Mar 2025 130 131 130 130 5,992 77,902,700 54
04 Mar 2025 130 131 130 130 12,652 164,487,600 42
05 Mar 2025 130 131 130 130 19,263 250,421,900 42
06 Mar 2025 130 131 130 130 22,377 291,435,800 63
07 Mar 2025 130 131 130 130 3,530 45,896,900 46
10 Mar 2025 130 131 130 130 50,010 650,134,400 34
11 Mar 2025 131 131 130 130 24,688 320,948,600 45
12 Mar 2025 130 131 130 130 28,809 374,517,600 33
13 Mar 2025 130 131 130 130 11,987 155,842,100 31
14 Mar 2025 130 131 130 130 13,192 171,498,300 25
17 Mar 2025 130 131 130 130 84,186 1,094,460,300 44
18 Mar 2025 131 131 129 130 236,369 3,072,066,400 137
19 Mar 2025 130 131 130 131 7,121 92,575,400 29
20 Mar 2025 130 132 130 130 11,266 146,999,400 65
21 Mar 2025 130 131 130 130 27,832 361,820,700 42
24 Mar 2025 130 131 130 130 50,075 650,982,500 72
25 Mar 2025 130 131 130 130 5,817 75,621,200 26
26 Mar 2025 130 131 130 131 7,303 94,952,500 43
27 Mar 2025 131 131 130 131 15,679 203,835,600 41
08 Apr 2025 130 131 127 128 401,463 5,186,488,100 299
09 Apr 2025 128 129 128 129 10,173 130,347,900 68
10 Apr 2025 129 131 128 131 30,695 397,904,200 119
11 Apr 2025 130 132 130 131 13,472 175,581,100 58
14 Apr 2025 130 131 130 130 15,016 195,305,700 47
15 Apr 2025 130 131 130 130 29,829 387,786,700 37
16 Apr 2025 130 131 130 130 38,200 496,663,100 64
17 Apr 2025 130 131 130 130 19,446 252,814,100 38
21 Apr 2025 130 131 130 130 29,119 378,805,300 53
22 Apr 2025 130 132 130 131 11,365 147,944,000 55
23 Apr 2025 131 131 130 130 2,617 34,058,600 40
24 Apr 2025 130 131 130 131 5,334 69,378,500 52
25 Apr 2025 131 132 130 132 2,483 32,514,600 47
28 Apr 2025 131 132 130 131 18,634 243,700,200 50

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Jun 2024 27 Jun 2024 Active
Proxy Voting   - 13 Sep 2023 06 Oct 2023 Active
Proxy Voting   - 05 Jun 2023 28 Jun 2023 Active
Proxy Voting   - 24 Oct 2022 16 Nov 2022 Active
Proxy Voting   - 30 Jun 2022 25 Jul 2022 Active
Proxy Voting   - 06 Jun 2022 29 Jun 2022 Active
Proxy Voting   - 06 Dec 2021 29 Dec 2021 Active
Proxy Voting   - 02 Aug 2021 25 Aug 2021 Active
Proxy Voting   - 10 Aug 2020 02 Sep 2020 Active
Proxy Voting   - 10 Aug 2020 02 Sep 2020 Active
Proxy Voting   - 23 Jun 2020 16 Jul 2020 Active
Proxy Voting   - 04 Jun 2020 29 Jun 2020 Active
Proxy Voting   - 29 May 2019 27 Jun 2019 Active
Proxy Voting   - 06 Mar 2019 01 Apr 2019 Active
Proxy Voting   - 31 Jul 2018 23 Aug 2018 Active
Proxy Voting   - 14 May 2018 06 Jun 2018 Active
Proxy Voting   - 01 Feb 2018 26 Feb 2018 Active
Proxy Voting   - 24 May 2017 19 Jun 2017 Active
Proxy Voting   - 02 Jun 2016 27 Jun 2016 Active
Right Distribution (81 BACA : 8 BACA-R ) 28 Dec 2015 04 Jan 2016 05 Jan 2016 Active
Proxy Voting   - 23 Oct 2015 17 Nov 2015 Active
Proxy Voting   - 18 May 2015 10 Jun 2015 Active
Proxy Voting   - 10 Sep 2014 26 Sep 2014 Active
Proxy Voting   - 10 Jun 2014 26 Jun 2014 Active
Right Distribution (537 BACA : 236 BACA-R ) 02 Oct 2013 07 Oct 2013 08 Oct 2013 Active
Proxy Voting   - 06 Sep 2013 25 Sep 2013 Active
Proxy Voting   - 28 May 2013 12 Jun 2013 Active
Proxy Voting   - 26 Nov 2012 12 Dec 2012 Active
Proxy Voting   - 29 May 2012 20 Jun 2012 Active
Proxy Voting   - 25 Mar 2011 11 Apr 2011 Active
Proxy Voting   - 02 Jun 2010 28 Jun 2010 Active
Right Distribution (1 BACA : 2 BACA-R ) 01 Jul 2009 06 Jul 2009 07 Jul 2009 Active
Proxy Voting   - 05 Jun 2009 24 Jun 2009 Active
Proxy Voting   - 21 May 2008 06 Jun 2008 Active