New Zealand markets closed

PT Bank Central Asia Tbk (BBCA.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
9,825.00-25.00 (-0.25%)
At close: 04:14PM WIB
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
05 Apr 20249,950.009,950.009,825.009,825.009,825.0070,428,600
04 Apr 20249,575.009,850.009,575.009,850.009,850.0075,993,500
03 Apr 20249,750.009,800.009,525.009,525.009,525.00177,418,400
02 Apr 20249,925.009,950.009,800.009,900.009,900.0076,763,100
01 Apr 202410,075.0010,100.009,825.009,850.009,850.0079,248,700
28 Mar 202410,025.0010,100.009,975.0010,075.0010,075.0079,229,700
27 Mar 202410,025.0010,075.0010,000.0010,075.0010,075.0039,514,100
26 Mar 202410,050.0010,050.009,950.0010,050.0010,050.0065,742,700
25 Mar 202410,075.0010,075.009,925.0010,075.0010,075.0066,971,000
25 Mar 2024227.5 Dividend
22 Mar 202410,000.0010,125.009,950.0010,100.009,872.5091,968,200
21 Mar 202410,175.0010,225.0010,050.0010,125.009,896.9490,279,400
20 Mar 202410,100.0010,150.0010,075.0010,125.009,896.9466,269,700
19 Mar 202410,150.0010,250.0010,150.0010,175.009,945.8155,004,800
18 Mar 202410,175.0010,275.0010,150.0010,150.009,921.3762,444,100
15 Mar 202410,200.0010,300.0010,050.0010,150.009,921.37154,176,800
14 Mar 202410,050.0010,325.0010,025.0010,325.0010,092.43110,681,100
13 Mar 202410,400.0010,400.0010,000.0010,000.009,774.75141,622,600
08 Mar 202410,250.0010,300.0010,125.0010,150.009,921.37100,947,200
07 Mar 202410,050.0010,175.0010,000.0010,125.009,896.94118,369,300
06 Mar 20249,900.0010,000.009,775.009,950.009,725.8870,242,200
05 Mar 20249,900.009,900.009,775.009,800.009,579.2661,952,900
04 Mar 20249,800.009,825.009,750.009,750.009,530.3843,822,900
01 Mar 20249,900.009,925.009,800.009,825.009,603.6951,520,600
29 Feb 202410,000.0010,000.009,850.009,875.009,652.57126,671,200
28 Feb 20249,975.0010,000.009,900.0010,000.009,774.7554,043,100
27 Feb 20249,750.009,900.009,750.009,875.009,652.5743,735,800
26 Feb 20249,750.009,875.009,725.009,800.009,579.2641,356,000
23 Feb 20249,900.009,925.009,800.009,825.009,603.6955,192,300
22 Feb 20249,975.009,975.009,875.009,875.009,652.5766,913,000
21 Feb 20249,950.0010,000.009,850.009,975.009,750.3275,371,600
20 Feb 20249,850.0010,025.009,850.0010,025.009,799.1963,997,700
19 Feb 20249,900.009,975.009,825.009,875.009,652.5753,341,300
16 Feb 20249,975.0010,000.009,875.009,950.009,725.88142,277,200
15 Feb 20249,950.009,975.009,850.009,850.009,628.13164,748,900
13 Feb 20249,750.009,800.009,700.009,725.009,505.9566,072,400
12 Feb 20249,750.009,800.009,700.009,800.009,579.2687,949,400
07 Feb 20249,700.009,725.009,650.009,700.009,481.5192,953,500
06 Feb 20249,750.009,750.009,625.009,625.009,408.2087,651,000
05 Feb 20249,675.009,675.009,525.009,575.009,359.3357,983,300
02 Feb 20249,775.009,800.009,625.009,700.009,481.5199,324,000
01 Feb 20249,650.009,725.009,575.009,700.009,481.51104,208,700
31 Jan 20249,700.009,700.009,550.009,550.009,334.89102,581,200
30 Jan 20249,500.009,650.009,475.009,650.009,432.6473,136,400
29 Jan 20249,400.009,550.009,375.009,550.009,334.8973,452,800
26 Jan 20249,400.009,450.009,300.009,350.009,139.3978,977,300
25 Jan 20249,450.009,575.009,450.009,500.009,286.0163,212,700
24 Jan 20249,600.009,600.009,475.009,525.009,310.4584,906,000
23 Jan 20249,450.009,600.009,450.009,600.009,383.7692,348,600
22 Jan 20249,600.009,650.009,525.009,625.009,408.2052,868,300
19 Jan 20249,775.009,775.009,600.009,625.009,408.2063,176,500
18 Jan 20249,675.009,750.009,625.009,675.009,457.0771,048,900
17 Jan 20249,750.009,750.009,650.009,750.009,530.38107,706,100
16 Jan 20249,700.009,750.009,675.009,700.009,481.5144,869,200
15 Jan 20249,750.009,750.009,650.009,725.009,505.9588,399,500
12 Jan 20249,650.009,700.009,600.009,700.009,481.5168,253,400
11 Jan 20249,625.009,650.009,575.009,575.009,359.3339,381,500
10 Jan 20249,650.009,650.009,550.009,550.009,334.8952,774,900
09 Jan 20249,600.009,625.009,575.009,625.009,408.2059,848,600
08 Jan 20249,600.009,625.009,475.009,575.009,359.3350,896,000
05 Jan 20249,500.009,600.009,475.009,575.009,359.3385,290,100
04 Jan 20249,400.009,475.009,375.009,475.009,261.5856,501,800
03 Jan 20249,425.009,425.009,325.009,350.009,139.3934,603,300
02 Jan 20249,400.009,425.009,350.009,425.009,212.7030,545,200
29 Dec 20239,425.009,450.009,350.009,400.009,188.2779,903,400
28 Dec 20239,325.009,425.009,325.009,400.009,188.2770,184,600
27 Dec 20239,375.009,400.009,325.009,375.009,163.8364,464,700
22 Dec 20239,275.009,350.009,275.009,325.009,114.9664,449,600
21 Dec 20239,300.009,325.009,250.009,325.009,114.9688,116,700
20 Dec 20239,250.009,300.009,225.009,300.009,090.5272,938,100
19 Dec 20239,125.009,250.009,125.009,250.009,041.6565,174,500
18 Dec 20239,200.009,225.009,150.009,200.008,992.77111,712,200
15 Dec 20239,125.009,225.009,075.009,225.009,017.21275,013,500
14 Dec 20238,775.009,050.008,750.009,050.008,846.15115,332,800
13 Dec 20238,700.008,750.008,675.008,675.008,479.6051,560,500
12 Dec 20238,700.008,750.008,700.008,700.008,504.0387,589,300
11 Dec 20238,675.008,775.008,675.008,750.008,552.9178,642,800
08 Dec 20238,800.008,850.008,750.008,750.008,552.9143,891,600
07 Dec 20238,750.008,825.008,725.008,825.008,626.2291,322,500
06 Dec 20238,850.008,950.008,800.008,800.008,601.7881,852,800
05 Dec 20238,950.008,950.008,825.008,900.008,699.5394,363,900
04 Dec 20238,950.009,025.008,925.008,925.008,723.9754,747,400
04 Dec 202342.5 Dividend
01 Dec 20238,925.008,975.008,900.008,950.008,706.8680,566,400
30 Nov 20238,925.008,975.008,900.008,975.008,731.18205,312,100
29 Nov 20238,900.008,950.008,900.008,900.008,658.2254,715,600
28 Nov 20238,875.008,950.008,850.008,875.008,633.9069,070,600
27 Nov 20238,900.008,950.008,875.008,875.008,633.9035,679,000
24 Nov 20238,925.008,975.008,900.008,925.008,682.5443,631,900
23 Nov 20238,850.008,975.008,850.008,925.008,682.5455,542,100
22 Nov 20238,775.008,875.008,775.008,875.008,633.9040,364,800
21 Nov 20238,825.008,900.008,775.008,775.008,536.61107,614,800
20 Nov 20238,975.009,025.008,875.008,875.008,633.9049,216,000
17 Nov 20239,025.009,075.008,975.009,075.008,828.4657,050,500
16 Nov 20239,050.009,075.008,950.009,075.008,828.4648,714,300
15 Nov 20238,975.009,050.008,950.009,050.008,804.1484,977,900
14 Nov 20238,900.008,950.008,875.008,925.008,682.5437,195,700
13 Nov 20238,875.008,925.008,850.008,875.008,633.9020,827,700
10 Nov 20238,950.009,000.008,825.008,825.008,585.2650,754,600
09 Nov 20238,900.009,050.008,900.009,000.008,755.5046,076,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...