IDX · BACA · stock
PT Bank Capital Indonesia Tbk (BACA) stock price history
Every IDX trading session of PT Bank Capital Indonesia Tbk from Oct 4, 2007 to Sep 28, 2026: 4,654 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BACA adjusted close, 2007 to 2026
- IDR 835.00
- All time high, 2021
- IDR 268.00
- 52 week high, IDR 91.00 low
- 4,654
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
BACA key facts
- PT Bank Capital Indonesia Tbk (BACA) closed at IDR 111.00 on Sep 28, 2026 on IDX.
- BACA's all time high close is IDR 835.00, set on Mar 3, 2021; its all time low close is IDR 60.53 on Mar 18, 2008.
- BACA's 52 week range is IDR 91.00 to IDR 268.00.
- BACA returned -18.4% over the year to Sep 28, 2026 and -66.2% over five years.
- Over ten years BACA returned -44%, -5.7% a year compounded.
- BACA's deepest drawdown was -88.1% from Mar 4, 2021 to Jun 30, 2026.
- DataCedar holds 4,654 daily sessions of BACA history from Oct 4, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BACA price chart, 2007 to 2026
BACA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.7% |
| 3 months | +5.7% |
| 6 months | -14.6% |
| Year to date | -52.6% |
| 1 year | -18.4% |
| 3 years | -14.6% |
| 5 years | -66.2% |
| 10 years | -44.5% |
| Since Oct 4, 2007 | -42.8% |
| Compound annual growth, 19.0 years | -2.9% |
BACA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 835.00 on Mar 3, 2021
- All time low close
- IDR 60.53 on Mar 18, 2008
- 52 week high
- IDR 268.00 on Jan 8, 2026
- 52 week low
- IDR 91.00 on Jun 8, 2026
- Deepest drawdown
- -88.1% from Mar 4, 2021 to Jun 30, 2026, not yet recovered
- Best single session
- +34.8% on Dec 29, 2025
- Worst single session
- -29.8% on Oct 8, 2007
- Volatility, 1 year annualised
- 54.8%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2015, +114%
- Worst calendar year
- 2022, -51%
BACA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Oct 4, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 234.00 | IDR 268.00 | IDR 91.00 | IDR 111.00 | -52.6% | 1.2B | 178 |
| 2025 | IDR 131.00 | IDR 252.00 | IDR 127.00 | IDR 234.00 | +78.6% | 1.5B | 236 |
| 2024 | IDR 132.00 | IDR 141.00 | IDR 130.00 | IDR 131.00 | -0.8% | 705.6M | 237 |
| 2023 | IDR 132.00 | IDR 154.00 | IDR 123.00 | IDR 132.00 | +0.8% | 2.5B | 239 |
| 2022 | IDR 266.00 | IDR 276.00 | IDR 109.00 | IDR 131.00 | -50.8% | 5.8B | 246 |
| 2021 | IDR 380.00 | IDR 940.00 | IDR 250.00 | IDR 266.00 | -29.3% | 23.4B | 247 |
| 2020 | IDR 300.00 | IDR 560.00 | IDR 212.00 | IDR 376.00 | +25.3% | 293.6M | 242 |
| 2019 | IDR 300.00 | IDR 344.00 | IDR 244.00 | IDR 300.00 | 0.0% | 187.4M | 258 |
| 2018 | IDR 216.00 | IDR 320.00 | IDR 185.00 | IDR 300.00 | +38.9% | 1.3B | 261 |
| 2017 | IDR 206.00 | IDR 224.00 | IDR 192.00 | IDR 216.00 | +4.9% | 230.7M | 254 |
| 2016 | IDR 201.00 | IDR 218.00 | IDR 133.00 | IDR 206.00 | +0.5% | 899.5M | 246 |
| 2015 | IDR 96.00 | IDR 232.00 | IDR 86.00 | IDR 205.00 | +113.5% | 1.2B | 245 |
| 2014 | IDR 88.00 | IDR 115.00 | IDR 78.00 | IDR 96.00 | +9.1% | 47.4M | 244 |
| 2013 | IDR 113.50 | IDR 189.17 | IDR 86.00 | IDR 88.00 | -22.5% | 146.8M | 244 |
| 2012 | IDR 151.33 | IDR 165.52 | IDR 85.12 | IDR 113.50 | -25.0% | 57.5M | 246 |
| 2011 | IDR 96.47 | IDR 156.06 | IDR 91.75 | IDR 151.33 | +56.9% | 59.9M | 247 |
| 2010 | IDR 89.85 | IDR 127.69 | IDR 70.94 | IDR 96.47 | +4.1% | 93.3M | 245 |
| 2009 | IDR 94.58 | IDR 107.82 | IDR 72.83 | IDR 92.69 | -3.0% | 424.1M | 244 |
| 2008 | IDR 100.26 | IDR 105.93 | IDR 58.64 | IDR 95.53 | -4.7% | 202.3M | 239 |
| 2007 | IDR 193.90 | IDR 241.19 | IDR 94.58 | IDR 100.26 | n/a | 768.9M | 56 |
BACA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 111.00 | -6.7% |
| August 2026 | IDR 119.00 | +3.5% |
| July 2026 | IDR 115.00 | +16.2% |
| June 2026 | IDR 99.00 | -18.9% |
| May 2026 | IDR 122.00 | -10.9% |
| April 2026 | IDR 137.00 | +5.4% |
| March 2026 | IDR 130.00 | -16.7% |
| February 2026 | IDR 156.00 | -9.3% |
| January 2026 | IDR 172.00 | -26.5% |
| December 2025 | IDR 234.00 | +48.1% |
| November 2025 | IDR 158.00 | +14.5% |
| October 2025 | IDR 138.00 | -9.2% |
About the BACA data
Daily bars. 4,654 sessions from Oct 4, 2007 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 4, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BACA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
BACA share price history
