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
7,078,002,582 (Total)
As of 25 Jan 2022
100.00% Scripless = 7,078,002,582.000
Local Percentage
94.49%
Foreign Percentage
5.51%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 428 402 406 131,247 5,403,325,400 1,965
18 May 2021 0 406 380 390 141,783 5,549,508,800 2,399
19 May 2021 0 434 384 392 207,077 8,383,326,600 2,924
20 May 2021 0 400 390 392 51,327 2,015,823,200 938
21 May 2021 0 448 386 406 748,423 31,703,746,400 7,220
24 May 2021 0 424 390 392 235,723 9,498,921,400 3,274
25 May 2021 0 408 392 396 90,406 3,599,160,600 1,480
27 May 2021 0 414 396 408 180,618 7,326,767,000 2,618
28 May 2021 0 428 410 422 321,307 13,445,346,000 3,827
31 May 2021 0 434 418 424 187,599 7,998,931,000 2,791
02 Jun 2021 0 460 418 430 1,517,747 66,704,565,600 8,677
03 Jun 2021 0 438 412 416 672,728 28,515,342,400 6,408
04 Jun 2021 0 420 396 402 571,120 23,215,269,600 5,288
07 Jun 2021 0 416 396 402 528,309 21,351,017,200 4,568
08 Jun 2021 0 402 390 392 159,609 6,310,548,600 2,096
09 Jun 2021 0 402 392 394 124,548 4,941,865,400 1,754
10 Jun 2021 0 486 394 462 4,753,954 216,039,135,600 33,300
11 Jun 2021 0 492 430 432 5,224,844 243,962,399,800 38,794
14 Jun 2021 0 462 410 420 2,705,757 118,162,394,400 16,418
15 Jun 2021 0 424 406 408 270,638 11,076,593,400 3,666
16 Jun 2021 0 426 396 402 1,634,769 67,006,120,800 8,957
17 Jun 2021 0 406 392 396 301,348 12,006,307,800 3,102
18 Jun 2021 0 408 394 396 370,431 14,752,437,000 2,985
21 Jun 2021 0 412 374 400 512,886 20,403,674,800 5,162
22 Jun 2021 0 410 400 402 241,222 9,725,383,000 2,361
23 Jun 2021 0 418 398 398 675,033 27,489,139,600 5,725
24 Jun 2021 0 404 392 394 280,126 11,140,714,200 2,560
25 Jun 2021 0 404 394 396 222,467 8,886,037,000 2,520
28 Jun 2021 0 404 392 394 307,441 12,250,038,600 2,979
29 Jun 2021 0 402 392 394 269,666 10,667,879,600 1,967
30 Jun 2021 0 432 396 400 3,454,056 142,042,935,000 20,430
01 Jul 2021 0 404 390 398 529,426 20,964,121,200 5,070
02 Jul 2021 0 400 394 398 202,119 8,015,066,600 2,236
05 Jul 2021 0 428 400 420 1,636,479 67,965,403,800 13,491
06 Jul 2021 0 426 412 412 502,726 20,969,907,400 5,607
07 Jul 2021 0 444 410 436 2,472,182 106,930,524,000 15,233
08 Jul 2021 0 496 438 454 5,347,461 251,364,609,800 43,958
09 Jul 2021 0 476 450 450 1,551,516 71,725,208,400 14,389
12 Jul 2021 0 482 450 470 1,696,094 79,866,918,600 15,817
13 Jul 2021 0 488 438 440 2,599,839 120,624,154,800 22,844
14 Jul 2021 0 444 410 414 1,019,693 42,958,428,000 10,721
15 Jul 2021 0 436 404 432 777,319 32,923,049,600 7,887
16 Jul 2021 0 444 422 422 517,858 22,354,584,400 6,181
19 Jul 2021 0 432 418 418 349,364 14,764,015,800 4,605
21 Jul 2021 0 438 418 434 538,444 23,200,472,600 5,436
22 Jul 2021 0 458 432 436 975,008 43,518,490,600 10,990
23 Jul 2021 0 442 426 432 354,258 15,373,261,600 4,112
26 Jul 2021 0 444 428 428 383,168 16,661,510,200 4,758
27 Jul 2021 0 440 428 430 346,217 15,031,314,200 3,273
28 Jul 2021 0 434 416 418 322,785 13,655,772,600 4,332
29 Jul 2021 0 432 416 426 427,682 18,219,260,600 3,899
30 Jul 2021 0 460 426 442 1,540,587 68,519,373,200 14,668
02 Aug 2021 0 452 430 432 579,866 25,448,209,000 7,082
03 Aug 2021 0 540 432 530 6,059,235 298,658,408,500 45,702
04 Aug 2021 0 605 494 498 11,055,330 594,765,773,400 90,811
05 Aug 2021 0 580 496 535 6,871,925 371,389,516,900 60,390
06 Aug 2021 0 580 530 540 3,021,539 165,847,594,500 29,122
09 Aug 2021 0 645 510 520 12,783,233 730,787,376,000 86,521
10 Aug 2021 0 540 494 520 1,746,435 90,226,022,200 19,289
12 Aug 2021 0 540 500 510 1,272,994 65,754,280,000 14,060
13 Aug 2021 0 520 476 482 1,663,404 81,288,820,000 18,937
16 Aug 2021 0 490 450 450 1,555,179 71,754,929,000 15,202
18 Aug 2021 0 478 420 444 1,970,245 87,041,865,400 21,927
19 Aug 2021 0 458 428 436 1,055,823 46,709,962,200 11,706
20 Aug 2021 0 486 432 482 1,662,786 77,830,568,400 17,824
23 Aug 2021 0 540 488 525 2,447,256 126,561,047,900 21,931
24 Aug 2021 0 550 505 530 1,828,430 96,325,142,000 16,936
25 Aug 2021 0 610 496 500 12,924,212 699,610,626,300 84,069
26 Aug 2021 0 515 468 468 2,706,233 130,099,198,900 29,010
27 Aug 2021 0 482 452 462 1,145,470 53,547,631,800 13,489
30 Aug 2021 0 476 452 466 726,230 33,589,642,400 9,149
31 Aug 2021 0 470 458 458 503,804 23,244,495,800 6,740
01 Sep 2021 0 468 452 454 671,742 30,797,525,600 7,249
02 Sep 2021 0 464 438 440 555,479 24,863,410,000 7,233
03 Sep 2021 0 446 422 440 702,994 30,529,716,400 9,216
06 Sep 2021 0 448 432 436 405,762 17,747,771,000 5,822
07 Sep 2021 0 438 432 436 223,131 9,704,564,000 3,289
08 Sep 2021 0 438 420 424 428,600 18,276,908,800 5,747
09 Sep 2021 0 430 412 424 486,274 20,357,898,800 5,502
10 Sep 2021 0 448 420 442 954,519 41,783,598,400 10,197
13 Sep 2021 0 456 440 440 622,800 27,821,908,800 8,680
14 Sep 2021 0 446 436 438 351,268 15,461,334,400 3,897
15 Sep 2021 0 440 430 430 162,708 7,034,560,800 2,684
16 Sep 2021 0 440 428 434 299,690 12,999,547,400 3,166
17 Sep 2021 0 446 434 438 327,551 14,417,092,400 3,141
20 Sep 2021 0 444 424 430 352,734 15,225,786,400 4,125
21 Sep 2021 0 432 420 426 187,626 7,973,007,000 2,675
22 Sep 2021 0 460 398 400 6,855,151 288,839,390,400 35,400
23 Sep 2021 0 406 372 372 4,912,044 188,305,054,200 26,293
24 Sep 2021 0 370 346 352 2,239,015 78,909,891,600 15,341
27 Sep 2021 0 356 328 330 1,188,735 39,926,484,000 9,808
28 Sep 2021 0 344 316 328 1,172,529 38,748,011,000 9,822
29 Sep 2021 0 338 316 332 778,224 25,500,231,200 6,836
30 Sep 2021 0 336 322 324 277,909 9,097,902,200 3,503
01 Oct 2021 0 332 320 322 320,829 10,444,675,600 3,114
04 Oct 2021 0 334 320 326 338,406 11,069,421,800 3,208
05 Oct 2021 0 330 316 316 310,895 9,957,273,200 4,119
06 Oct 2021 0 328 316 326 451,349 14,556,260,400 4,346
07 Oct 2021 0 356 326 338 1,094,536 37,434,257,600 9,510
08 Oct 2021 0 350 328 330 392,025 13,077,645,800 3,493
11 Oct 2021 0 334 322 322 256,347 8,366,478,000 3,108
12 Oct 2021 0 330 318 318 356,281 11,422,414,600 3,426
13 Oct 2021 0 320 296 296 1,033,092 31,015,239,800 9,114
14 Oct 2021 0 312 282 300 649,096 19,424,288,600 5,757
15 Oct 2021 0 312 294 312 527,984 16,200,898,800 4,317
18 Oct 2021 0 334 312 328 664,926 21,655,024,200 6,297
19 Oct 2021 0 334 320 322 284,918 9,246,349,400 3,628
21 Oct 2021 0 326 310 314 259,541 8,218,552,400 3,114
22 Oct 2021 0 324 312 316 642,499 20,567,939,600 2,743
25 Oct 2021 0 326 314 318 400,627 12,758,301,400 3,279
26 Oct 2021 0 324 312 314 421,233 13,409,050,200 3,316
27 Oct 2021 0 316 304 306 235,509 7,246,228,800 2,874
28 Oct 2021 0 308 300 304 141,770 4,306,465,800 1,799
29 Oct 2021 0 308 302 304 163,929 4,980,047,600 1,807
01 Nov 2021 0 314 302 308 131,908 4,067,215,800 1,794
02 Nov 2021 0 316 304 304 231,961 7,168,034,600 1,985
03 Nov 2021 0 308 302 302 93,769 2,845,677,000 1,260
04 Nov 2021 0 312 302 310 213,367 6,592,892,400 2,143
05 Nov 2021 0 326 308 310 2,054,894 65,132,755,200 9,860
08 Nov 2021 0 322 306 310 3,034,956 95,286,882,800 11,099
09 Nov 2021 0 314 298 304 996,035 30,381,358,200 6,744
10 Nov 2021 0 306 300 302 239,771 7,253,039,000 2,249
11 Nov 2021 0 304 298 302 338,498 10,153,438,600 2,583
12 Nov 2021 0 304 300 300 219,479 6,604,173,000 1,972
15 Nov 2021 0 306 296 300 491,450 14,770,674,400 3,601
16 Nov 2021 0 304 298 300 295,118 8,855,433,000 2,253
17 Nov 2021 0 316 300 302 969,885 29,770,804,800 6,459
18 Nov 2021 0 306 300 300 164,437 4,954,553,400 1,509
19 Nov 2021 0 308 300 302 314,446 9,537,985,800 2,159
22 Nov 2021 0 306 300 300 198,691 6,000,040,400 1,263
23 Nov 2021 0 304 296 296 340,526 10,136,342,000 2,927
24 Nov 2021 0 300 288 290 353,149 10,290,298,800 3,741
25 Nov 2021 0 292 282 284 285,390 8,163,762,000 3,050
26 Nov 2021 0 286 270 274 463,012 12,768,536,600 3,470
29 Nov 2021 0 286 262 270 381,497 10,444,858,000 3,024
30 Nov 2021 0 280 260 264 237,679 6,419,105,600 2,345
01 Dec 2021 0 268 260 262 208,861 5,491,643,200 1,486
02 Dec 2021 0 272 250 264 421,924 11,023,314,600 2,661
03 Dec 2021 0 278 264 270 330,784 8,988,902,800 2,897
06 Dec 2021 0 274 266 270 147,199 3,967,482,800 1,155
08 Dec 2021 0 304 284 296 1,379,620 40,912,426,200 7,849
09 Dec 2021 0 304 290 294 397,819 11,744,523,800 2,990
10 Dec 2021 0 308 290 292 1,044,255 31,143,887,400 4,883
13 Dec 2021 0 302 286 286 2,282,563 66,936,471,000 6,853
14 Dec 2021 0 290 274 280 458,030 12,901,475,000 3,499
15 Dec 2021 0 288 276 276 279,066 7,773,921,400 2,119
16 Dec 2021 0 286 272 276 199,907 5,532,594,200 1,470
17 Dec 2021 0 284 276 280 205,124 5,744,365,200 1,496
20 Dec 2021 0 284 272 272 208,431 5,765,069,600 1,522
22 Dec 2021 0 276 264 268 188,729 5,093,080,400 1,969
23 Dec 2021 0 272 262 266 146,660 3,898,321,200 1,288
24 Dec 2021 0 284 264 276 275,010 7,543,363,600 2,091
27 Dec 2021 0 284 274 276 143,355 3,974,277,200 1,341
29 Dec 2021 0 284 272 276 203,355 5,646,053,800 1,425
30 Dec 2021 0 276 266 266 178,666 4,781,650,000 1,750
04 Jan 2022 0 272 266 268 93,377 2,507,541,400 1,056
05 Jan 2022 0 270 264 268 112,441 2,992,088,800 1,196
06 Jan 2022 0 270 256 256 238,402 6,194,888,400 2,102
07 Jan 2022 0 260 252 254 192,403 4,876,819,600 1,543
10 Jan 2022 0 256 240 248 334,731 8,221,247,800 2,370
14 Jan 2022 0 228 222 228 102,217 2,313,268,800 1,039
17 Jan 2022 0 234 220 222 116,991 2,621,723,200 1,419
18 Jan 2022 0 228 216 222 191,764 4,207,218,800 1,258
19 Jan 2022 0 230 220 224 320,075 7,199,511,400 1,965
20 Jan 2022 0 226 220 222 115,602 2,578,639,200 1,085
21 Jan 2022 0 226 220 224 129,116 2,889,146,200 1,061
24 Jan 2022 0 228 218 222 171,865 3,811,032,200 1,232
25 Jan 2022 0 222 212 214 272,431 5,857,105,600 1,650

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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   - 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