IDX · BCIP · stock
PT Bumi Citra Permai Tbk (BCIP) stock price history
Every IDX trading session of PT Bumi Citra Permai Tbk from Dec 11, 2009 to Sep 28, 2026: 4,125 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.
BCIP adjusted close, 2009 to 2026
- IDR 1,360
- All time high, 2016
- IDR 131.00
- 52 week high, IDR 50.00 low
- 4,125
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
BCIP key facts
- PT Bumi Citra Permai Tbk (BCIP) closed at IDR 52.00 on Sep 28, 2026 on IDX.
- BCIP's all time high close is IDR 1,360, set on Aug 24, 2016; its all time low close is IDR 50.00 on Jan 13, 2020.
- BCIP's 52 week range is IDR 50.00 to IDR 131.00.
- BCIP returned -59.4% over the year to Sep 28, 2026 and -17.5% over five years.
- Over ten years BCIP returned -92%, -22.7% a year compounded.
- BCIP's deepest drawdown was -96.3% from Aug 24, 2016 to Jan 13, 2020.
- DataCedar holds 4,125 daily sessions of BCIP history from Dec 11, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BCIP price chart, 2009 to 2026
BCIP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.5% |
| 3 months | -10.3% |
| 6 months | -23.5% |
| Year to date | -37.3% |
| 1 year | -59.4% |
| 3 years | -20.0% |
| 5 years | -17.5% |
| 10 years | -92.4% |
| Since Dec 11, 2009 | -69.9% |
| Compound annual growth, 16.8 years | -6.9% |
BCIP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,360 on Aug 24, 2016
- All time low close
- IDR 50.00 on Jan 13, 2020
- 52 week high
- IDR 131.00 on Sep 29, 2025
- 52 week low
- IDR 50.00 on Jun 8, 2026
- Deepest drawdown
- -96.3% from Aug 24, 2016 to Jan 13, 2020, not yet recovered
- Best single session
- +35.0% on Jan 4, 2017
- Worst single session
- -25.0% on Dec 12, 2012
- Volatility, 1 year annualised
- 67.4%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2011, +153%
- Worst calendar year
- 2016, -88%
BCIP 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. 2009 starts on Dec 11, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 83.00 | IDR 105.00 | IDR 50.00 | IDR 52.00 | -37.3% | 4.9B | 178 |
| 2025 | IDR 64.00 | IDR 131.00 | IDR 50.00 | IDR 83.00 | +40.7% | 6.1B | 236 |
| 2024 | IDR 61.00 | IDR 78.00 | IDR 50.00 | IDR 59.00 | -1.7% | 2.4B | 237 |
| 2023 | IDR 69.00 | IDR 87.00 | IDR 54.00 | IDR 60.00 | -11.8% | 1.1B | 239 |
| 2022 | IDR 91.00 | IDR 105.00 | IDR 51.00 | IDR 68.00 | -26.1% | 4B | 246 |
| 2021 | IDR 77.00 | IDR 151.00 | IDR 50.00 | IDR 92.00 | +22.7% | 11.9B | 247 |
| 2020 | IDR 64.00 | IDR 92.00 | IDR 50.00 | IDR 75.00 | +17.2% | 862.1M | 242 |
| 2019 | IDR 89.00 | IDR 108.00 | IDR 54.00 | IDR 64.00 | -28.1% | 968.1M | 257 |
| 2018 | IDR 125.00 | IDR 171.00 | IDR 77.00 | IDR 89.00 | -28.8% | 4B | 261 |
| 2017 | IDR 106.00 | IDR 288.00 | IDR 68.00 | IDR 125.00 | +17.9% | 4.4B | 254 |
| 2016 | IDR 845.00 | IDR 1,405 | IDR 106.00 | IDR 106.00 | -87.5% | 4.3B | 246 |
| 2015 | IDR 765.00 | IDR 865.00 | IDR 700.00 | IDR 850.00 | +10.4% | 6B | 245 |
| 2014 | IDR 460.00 | IDR 770.00 | IDR 430.00 | IDR 770.00 | +69.2% | 5B | 244 |
| 2013 | IDR 250.00 | IDR 570.00 | IDR 180.00 | IDR 455.00 | +82.0% | 2.8B | 244 |
| 2012 | IDR 620.00 | IDR 620.00 | IDR 250.00 | IDR 250.00 | -59.7% | 429.9M | 246 |
| 2011 | IDR 250.00 | IDR 620.00 | IDR 198.00 | IDR 620.00 | +153.1% | 425M | 247 |
| 2010 | IDR 230.00 | IDR 355.00 | IDR 220.00 | IDR 245.00 | +4.3% | 1.5B | 245 |
| 2009 | IDR 145.00 | IDR 310.00 | IDR 140.00 | IDR 235.00 | n/a | 889.4M | 11 |
BCIP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 52.00 | -16.1% |
| August 2026 | IDR 62.00 | -3.1% |
| July 2026 | IDR 64.00 | +12.3% |
| June 2026 | IDR 57.00 | -9.5% |
| May 2026 | IDR 63.00 | -4.5% |
| April 2026 | IDR 66.00 | -5.7% |
| March 2026 | IDR 70.00 | -12.5% |
| February 2026 | IDR 80.00 | +6.7% |
| January 2026 | IDR 75.00 | -9.6% |
| December 2025 | IDR 83.00 | -17.0% |
| November 2025 | IDR 100.00 | -10.7% |
| October 2025 | IDR 112.00 | -8.9% |
About the BCIP data
Daily bars. 4,125 sessions from Dec 11, 2009 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 28, 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 Dec 11, 2009, 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/BCIP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
BCIP share price history
