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
7,077,990,794 (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
19 May 2020 0 416 400 416 1,026 42,651,000 19
20 May 2020 0 412 404 412 206 8,482,400 5
27 May 2020 0 416 390 416 256 10,534,400 19
28 May 2020 0 416 402 416 957 39,590,200 19
29 May 2020 0 418 396 418 650 27,069,600 27
02 Jun 2020 0 418 406 408 3,582 146,229,200 25
03 Jun 2020 0 418 388 418 253 10,349,600 20
04 Jun 2020 0 418 404 418 397 16,407,600 20
05 Jun 2020 0 418 410 418 406 16,886,000 14
08 Jun 2020 0 418 406 410 308 12,634,400 16
09 Jun 2020 0 414 394 414 163 6,702,200 10
10 Jun 2020 0 414 400 414 1,354 55,769,400 28
12 Jun 2020 0 410 402 406 622 25,251,800 20
15 Jun 2020 0 406 400 402 1,227 49,321,800 20
16 Jun 2020 0 418 418 418 3,758 157,084,400 10
17 Jun 2020 0 418 406 418 6,493 271,334,200 20
18 Jun 2020 0 414 404 414 2,151 88,954,200 32
22 Jun 2020 0 412 408 412 431 17,682,800 22
24 Jun 2020 0 412 404 412 802 32,803,200 30
25 Jun 2020 0 412 412 412 244 10,052,800 4
26 Jun 2020 0 414 390 414 1,264 52,038,800 26
29 Jun 2020 0 414 386 414 2,188 89,002,000 108
30 Jun 2020 0 414 394 414 5,086 210,427,400 18
01 Jul 2020 0 410 410 410 48 1,968,000 1
02 Jul 2020 0 408 382 392 38,675 1,569,823,800 71
03 Jul 2020 0 390 370 390 620 23,986,400 32
06 Jul 2020 0 390 370 384 818 31,289,600 28
07 Jul 2020 0 382 364 382 509 19,301,800 22
08 Jul 2020 0 382 362 382 625 23,420,400 33
09 Jul 2020 0 378 378 378 500 18,900,000 2
10 Jul 2020 0 382 360 380 751 28,338,200 17
14 Jul 2020 0 380 356 374 322 12,025,600 15
15 Jul 2020 0 374 354 372 414 15,357,200 26
17 Jul 2020 0 372 362 366 634 23,153,200 30
20 Jul 2020 0 368 350 352 113 4,020,000 15
21 Jul 2020 0 368 330 350 142 4,945,000 9
22 Jul 2020 0 362 330 336 287 9,621,200 24
23 Jul 2020 0 336 316 316 70 2,278,000 9
24 Jul 2020 0 314 294 294 987 29,253,200 60
27 Jul 2020 0 294 274 274 390 10,702,600 39
28 Jul 2020 0 292 270 290 420 12,108,600 14
29 Jul 2020 0 338 290 338 815 25,300,400 49
30 Jul 2020 0 422 336 422 4,137 156,890,600 166
04 Aug 2020 0 426 386 420 697 27,981,000 33
05 Aug 2020 0 404 392 404 54 2,137,400 18
06 Aug 2020 0 402 376 402 66 2,549,400 16
07 Aug 2020 0 410 374 406 69 2,768,800 9
13 Aug 2020 0 404 374 404 28,118 1,131,636,400 69
14 Aug 2020 0 404 400 400 470 18,801,000 18
18 Aug 2020 0 400 398 398 389,101 15,564,019,800 19
24 Aug 2020 0 420 372 390 200,763 8,030,215,400 31
25 Aug 2020 0 390 388 390 606 23,591,400 24
26 Aug 2020 0 402 390 402 260 10,395,000 11
28 Aug 2020 0 398 398 398 64 2,547,200 4
31 Aug 2020 0 410 398 398 341 13,705,000 15
07 Sep 2020 0 410 398 398 706 28,320,000 30
15 Sep 2020 0 0 0 0 0 0 0
18 Sep 2020 0 398 398 398 51 2,029,800 10
21 Sep 2020 0 398 398 398 35 1,393,000 8
02 Nov 2020 0 398 398 398 305 12,139,000 9
24 Nov 2020 0 398 398 398 3 119,400 1
25 Nov 2020 0 0 0 0 0 0 0
01 Dec 2020 0 422 404 418 3,044 126,096,800 65
02 Dec 2020 0 422 398 400 5,294 218,415,400 55
08 Dec 2020 0 408 400 404 1,175 47,666,800 24
18 Dec 2020 0 386 384 384 260 10,032,400 11
05 Jan 2021 0 380 378 380 23 873,800 12
06 Jan 2021 0 426 384 386 1,674 65,690,800 60
07 Jan 2021 0 396 396 396 26 1,029,600 3
12 Jan 2021 0 398 384 392 1,990 76,795,600 36
15 Jan 2021 0 390 388 388 4,649 181,298,400 63
18 Jan 2021 0 394 388 390 418 16,299,800 40
20 Jan 2021 0 390 374 390 143 5,528,200 25
21 Jan 2021 0 396 374 378 164 6,263,400 27
25 Jan 2021 0 400 376 400 2,317 91,562,200 57
27 Jan 2021 0 400 378 400 58 2,222,400 16
29 Jan 2021 0 382 372 376 1,107 41,828,200 26
01 Feb 2021 0 380 376 380 14 528,800 12
03 Feb 2021 0 382 380 382 23 876,800 12
04 Feb 2021 0 390 376 390 864,374 32,673,341,400 51
05 Feb 2021 0 486 386 486 676,957 26,437,703,800 222
08 Feb 2021 0 605 492 525 164,312 9,173,215,200 2,108
09 Feb 2021 0 540 490 492 25,171 1,256,515,300 336
10 Feb 2021 0 492 458 478 437,401 20,280,516,800 268
11 Feb 2021 0 590 446 474 1,319,447 65,394,293,700 3,985
15 Feb 2021 0 525 470 492 1,448,474 68,691,711,900 2,392
16 Feb 2021 0 535 458 530 283,176 14,251,707,400 3,815
17 Feb 2021 0 660 494 660 455,077 28,244,473,600 4,459
18 Feb 2021 0 825 630 635 792,319 57,581,865,500 12,946
19 Feb 2021 0 730 595 615 439,359 28,380,364,500 6,673
22 Feb 2021 0 660 605 620 231,489 14,604,812,500 3,165
23 Feb 2021 0 645 605 615 165,144 10,236,144,500 1,929
24 Feb 2021 0 660 595 620 744,268 46,761,106,500 6,277
25 Feb 2021 0 775 630 765 1,788,653 137,513,195,000 13,223
26 Feb 2021 0 940 770 790 4,730,813 405,403,917,000 63,893
01 Mar 2021 0 880 790 815 1,732,799 142,675,844,000 26,484
02 Mar 2021 0 835 770 800 1,178,887 94,955,156,500 19,304
03 Mar 2021 0 930 790 835 3,714,366 319,807,847,000 52,079
05 Mar 2021 0 840 780 780 1,026,946 80,781,435,500 13,385
08 Mar 2021 0 780 730 730 110,240 8,056,809,500 1,822
09 Mar 2021 0 775 680 715 2,454,471 172,611,630,000 22,828
10 Mar 2021 0 800 720 740 2,265,727 170,900,707,500 26,057
12 Mar 2021 0 775 690 775 1,272,716 93,124,115,000 15,203
15 Mar 2021 0 815 760 775 875,812 68,488,737,500 10,083
16 Mar 2021 0 790 725 725 1,047,546 77,616,355,500 8,770
17 Mar 2021 0 725 675 675 1,223,222 83,021,858,000 9,018
18 Mar 2021 0 685 630 650 1,316,977 85,318,343,500 12,988
19 Mar 2021 0 670 605 605 935,261 58,306,209,000 8,058
22 Mar 2021 0 600 565 565 691,508 39,496,287,500 6,470
23 Mar 2021 0 580 530 530 1,551,198 84,451,182,500 9,002
24 Mar 2021 0 565 505 535 397,536 21,514,110,000 5,986
25 Mar 2021 0 545 498 500 291,189 14,785,572,500 4,158
26 Mar 2021 0 520 476 500 316,448 15,587,576,200 4,285
29 Mar 2021 0 505 472 474 673,386 32,617,923,300 3,167
30 Mar 2021 0 590 452 545 4,177,148 235,157,163,300 29,242
31 Mar 2021 0 585 510 510 2,296,389 124,318,622,500 17,980
01 Apr 2021 0 515 478 480 416,391 20,371,692,300 6,674
05 Apr 2021 0 482 448 450 330,110 15,131,267,000 5,130
06 Apr 2021 0 466 424 450 1,755,748 78,127,134,000 6,512
07 Apr 2021 0 496 450 478 906,205 43,378,577,800 12,455
08 Apr 2021 0 515 478 490 808,606 39,977,390,500 8,376
09 Apr 2021 0 510 466 472 459,328 22,453,426,400 6,655
12 Apr 2021 0 494 466 476 282,511 13,530,446,000 4,571
13 Apr 2021 0 484 454 470 290,710 13,582,843,000 4,485
14 Apr 2021 0 500 474 480 650,805 31,550,812,200 6,701
15 Apr 2021 0 492 470 474 576,234 27,710,954,200 4,625
16 Apr 2021 0 482 470 472 163,071 7,732,613,000 2,319
19 Apr 2021 0 480 460 462 184,449 8,589,669,000 2,721
20 Apr 2021 0 466 450 458 138,245 6,320,115,800 2,495
21 Apr 2021 0 466 456 460 92,908 4,279,625,600 1,627
22 Apr 2021 0 488 462 466 236,576 11,139,525,000 3,769
23 Apr 2021 0 470 456 456 99,842 4,585,875,400 2,645
26 Apr 2021 0 462 450 452 86,615 3,938,385,800 1,901
27 Apr 2021 0 452 432 434 179,384 7,905,927,600 3,446
28 Apr 2021 0 448 430 438 119,735 5,223,037,000 2,303
29 Apr 2021 0 450 436 446 130,336 5,767,241,800 2,118
30 Apr 2021 0 450 436 438 69,218 3,047,043,800 1,443
03 May 2021 0 440 430 432 62,918 2,722,738,800 1,257
04 May 2021 0 450 432 438 151,813 6,694,447,000 2,132
05 May 2021 0 448 438 440 69,129 3,053,308,600 1,245
06 May 2021 0 442 432 432 75,138 3,260,871,800 1,360
07 May 2021 0 436 426 428 76,711 3,296,900,400 1,321
10 May 2021 0 434 420 428 123,170 5,258,295,000 1,974
11 May 2021 0 432 424 424 30,890 1,312,889,800 671

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 10 Aug 2020 02 Sep 2020 Active
Proxy Voting   - 23 Jun 2020 16 Jul 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