PT Bank Central Asia Tbk (BBCA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:13PM WIB
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 10,400.00 | 10,475.00 | 10,350.00 | 10,475.00 | 10,475.00 | 58,500,400 |
| 03 Oct 2024 | 10,450.00 | 10,525.00 | 10,400.00 | 10,450.00 | 10,450.00 | 60,887,000 |
| 02 Oct 2024 | 10,325.00 | 10,550.00 | 10,325.00 | 10,500.00 | 10,500.00 | 86,746,200 |
| 01 Oct 2024 | 10,400.00 | 10,550.00 | 10,375.00 | 10,550.00 | 10,550.00 | 59,797,700 |
| 30 Sept 2024 | 10,475.00 | 10,550.00 | 10,325.00 | 10,325.00 | 10,325.00 | 144,692,100 |
| 27 Sept 2024 | 10,500.00 | 10,750.00 | 10,400.00 | 10,650.00 | 10,650.00 | 93,027,400 |
| 26 Sept 2024 | 10,875.00 | 10,875.00 | 10,675.00 | 10,700.00 | 10,700.00 | 84,960,100 |
| 25 Sept 2024 | 10,675.00 | 10,850.00 | 10,525.00 | 10,850.00 | 10,850.00 | 158,369,100 |
| 24 Sept 2024 | 10,775.00 | 10,950.00 | 10,775.00 | 10,800.00 | 10,800.00 | 105,191,100 |
| 23 Sept 2024 | 10,725.00 | 10,950.00 | 10,725.00 | 10,950.00 | 10,950.00 | 72,553,800 |
| 20 Sept 2024 | 10,900.00 | 10,900.00 | 10,775.00 | 10,775.00 | 10,775.00 | 142,194,600 |
| 19 Sept 2024 | 10,700.00 | 10,900.00 | 10,650.00 | 10,900.00 | 10,900.00 | 140,886,600 |
| 18 Sept 2024 | 10,500.00 | 10,625.00 | 10,450.00 | 10,625.00 | 10,625.00 | 65,420,200 |
| 17 Sept 2024 | 10,450.00 | 10,500.00 | 10,350.00 | 10,500.00 | 10,500.00 | 89,745,000 |
| 13 Sept 2024 | 10,400.00 | 10,425.00 | 10,325.00 | 10,425.00 | 10,425.00 | 70,057,100 |
| 12 Sept 2024 | 10,450.00 | 10,500.00 | 10,375.00 | 10,475.00 | 10,475.00 | 70,759,100 |
| 11 Sept 2024 | 10,425.00 | 10,425.00 | 10,350.00 | 10,425.00 | 10,425.00 | 64,621,300 |
| 10 Sept 2024 | 10,350.00 | 10,350.00 | 10,275.00 | 10,350.00 | 10,350.00 | 55,093,100 |
| 09 Sept 2024 | 10,300.00 | 10,350.00 | 10,200.00 | 10,275.00 | 10,275.00 | 36,185,100 |
| 06 Sept 2024 | 10,225.00 | 10,300.00 | 10,225.00 | 10,300.00 | 10,300.00 | 31,541,800 |
| 05 Sept 2024 | 10,350.00 | 10,350.00 | 10,250.00 | 10,250.00 | 10,250.00 | 39,332,900 |
| 04 Sept 2024 | 10,150.00 | 10,300.00 | 10,125.00 | 10,300.00 | 10,300.00 | 44,817,000 |
| 03 Sept 2024 | 10,325.00 | 10,325.00 | 10,150.00 | 10,175.00 | 10,175.00 | 50,950,200 |
| 02 Sept 2024 | 10,375.00 | 10,375.00 | 10,200.00 | 10,275.00 | 10,275.00 | 72,008,600 |
| 30 Aug 2024 | 10,325.00 | 10,325.00 | 10,200.00 | 10,325.00 | 10,325.00 | 158,403,700 |
| 29 Aug 2024 | 10,500.00 | 10,500.00 | 10,225.00 | 10,225.00 | 10,225.00 | 53,004,700 |
| 28 Aug 2024 | 10,300.00 | 10,350.00 | 10,250.00 | 10,350.00 | 10,350.00 | 38,489,900 |
| 27 Aug 2024 | 10,275.00 | 10,300.00 | 10,175.00 | 10,200.00 | 10,200.00 | 60,448,400 |
| 26 Aug 2024 | 10,275.00 | 10,375.00 | 10,250.00 | 10,325.00 | 10,325.00 | 35,145,600 |
| 23 Aug 2024 | 10,325.00 | 10,375.00 | 10,300.00 | 10,325.00 | 10,325.00 | 46,651,600 |
| 22 Aug 2024 | 10,350.00 | 10,400.00 | 10,225.00 | 10,325.00 | 10,325.00 | 56,611,600 |
| 21 Aug 2024 | 10,500.00 | 10,500.00 | 10,425.00 | 10,425.00 | 10,425.00 | 84,848,800 |
| 20 Aug 2024 | 10,325.00 | 10,450.00 | 10,300.00 | 10,425.00 | 10,425.00 | 60,304,400 |
| 19 Aug 2024 | 10,325.00 | 10,425.00 | 10,275.00 | 10,375.00 | 10,375.00 | 51,054,400 |
| 16 Aug 2024 | 10,300.00 | 10,325.00 | 10,250.00 | 10,325.00 | 10,325.00 | 40,731,400 |
| 15 Aug 2024 | 10,200.00 | 10,300.00 | 10,175.00 | 10,225.00 | 10,225.00 | 33,396,600 |
| 14 Aug 2024 | 10,300.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | 47,999,100 |
| 13 Aug 2024 | 10,250.00 | 10,300.00 | 10,175.00 | 10,300.00 | 10,300.00 | 55,207,100 |
| 12 Aug 2024 | 10,100.00 | 10,200.00 | 10,075.00 | 10,200.00 | 10,200.00 | 40,364,100 |
| 09 Aug 2024 | 10,225.00 | 10,250.00 | 10,100.00 | 10,150.00 | 10,150.00 | 47,062,400 |
| 08 Aug 2024 | 10,150.00 | 10,225.00 | 10,075.00 | 10,225.00 | 10,225.00 | 54,162,100 |
| 07 Aug 2024 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 52,327,400 |
| 06 Aug 2024 | 10,075.00 | 10,075.00 | 9,950.00 | 10,000.00 | 10,000.00 | 78,473,900 |
| 05 Aug 2024 | 10,000.00 | 10,150.00 | 9,875.00 | 9,875.00 | 9,875.00 | 126,328,300 |
| 02 Aug 2024 | 10,275.00 | 10,350.00 | 10,200.00 | 10,200.00 | 10,200.00 | 55,699,900 |
| 01 Aug 2024 | 10,200.00 | 10,375.00 | 10,200.00 | 10,375.00 | 10,375.00 | 61,176,200 |
| 31 Jul 2024 | 10,350.00 | 10,350.00 | 10,225.00 | 10,275.00 | 10,275.00 | 82,519,900 |
| 30 Jul 2024 | 10,300.00 | 10,300.00 | 10,175.00 | 10,175.00 | 10,175.00 | 32,122,900 |
| 29 Jul 2024 | 10,400.00 | 10,425.00 | 10,175.00 | 10,250.00 | 10,250.00 | 69,092,500 |
| 26 Jul 2024 | 10,375.00 | 10,400.00 | 10,300.00 | 10,325.00 | 10,325.00 | 75,565,800 |
| 25 Jul 2024 | 10,225.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 98,088,100 |
| 24 Jul 2024 | 10,125.00 | 10,175.00 | 10,075.00 | 10,075.00 | 10,075.00 | 24,658,000 |
| 23 Jul 2024 | 10,200.00 | 10,200.00 | 10,125.00 | 10,175.00 | 10,175.00 | 39,321,100 |
| 22 Jul 2024 | 10,125.00 | 10,150.00 | 10,100.00 | 10,100.00 | 10,100.00 | 31,285,300 |
| 19 Jul 2024 | 10,050.00 | 10,125.00 | 9,975.00 | 10,125.00 | 10,125.00 | 53,880,300 |
| 18 Jul 2024 | 9,800.00 | 10,100.00 | 9,800.00 | 10,100.00 | 10,100.00 | 65,383,200 |
| 17 Jul 2024 | 9,900.00 | 9,950.00 | 9,800.00 | 9,800.00 | 9,800.00 | 90,666,000 |
| 16 Jul 2024 | 9,975.00 | 10,025.00 | 9,950.00 | 9,950.00 | 9,950.00 | 37,192,700 |
| 15 Jul 2024 | 10,050.00 | 10,075.00 | 9,950.00 | 10,050.00 | 10,050.00 | 36,682,600 |
| 12 Jul 2024 | 10,050.00 | 10,100.00 | 10,025.00 | 10,075.00 | 10,075.00 | 62,646,500 |
| 11 Jul 2024 | 10,000.00 | 10,125.00 | 10,000.00 | 10,075.00 | 10,075.00 | 55,908,400 |
| 10 Jul 2024 | 10,175.00 | 10,225.00 | 10,050.00 | 10,100.00 | 10,100.00 | 62,325,900 |
| 09 Jul 2024 | 10,100.00 | 10,150.00 | 10,075.00 | 10,075.00 | 10,075.00 | 61,853,200 |
| 08 Jul 2024 | 10,000.00 | 10,050.00 | 9,950.00 | 10,050.00 | 10,050.00 | 72,903,600 |
| 05 Jul 2024 | 9,925.00 | 9,975.00 | 9,875.00 | 9,950.00 | 9,950.00 | 36,946,900 |
| 04 Jul 2024 | 9,975.00 | 10,000.00 | 9,825.00 | 9,825.00 | 9,825.00 | 67,054,000 |
| 03 Jul 2024 | 9,975.00 | 10,000.00 | 9,925.00 | 10,000.00 | 10,000.00 | 55,860,200 |
| 02 Jul 2024 | 10,000.00 | 10,000.00 | 9,850.00 | 9,900.00 | 9,900.00 | 78,848,500 |
| 01 Jul 2024 | 9,850.00 | 9,900.00 | 9,825.00 | 9,875.00 | 9,875.00 | 68,634,600 |
| 28 Jun 2024 | 9,800.00 | 9,975.00 | 9,775.00 | 9,925.00 | 9,925.00 | 166,172,300 |
| 27 Jun 2024 | 9,575.00 | 9,750.00 | 9,550.00 | 9,750.00 | 9,750.00 | 89,150,700 |
| 26 Jun 2024 | 9,525.00 | 9,650.00 | 9,450.00 | 9,500.00 | 9,500.00 | 77,913,200 |
| 25 Jun 2024 | 9,600.00 | 9,600.00 | 9,450.00 | 9,600.00 | 9,600.00 | 80,029,000 |
| 24 Jun 2024 | 9,600.00 | 9,750.00 | 9,575.00 | 9,600.00 | 9,600.00 | 79,592,300 |
| 21 Jun 2024 | 9,475.00 | 9,675.00 | 9,400.00 | 9,600.00 | 9,600.00 | 166,841,200 |
| 20 Jun 2024 | 9,150.00 | 9,425.00 | 9,100.00 | 9,425.00 | 9,425.00 | 81,474,800 |
| 19 Jun 2024 | 9,250.00 | 9,250.00 | 9,050.00 | 9,050.00 | 9,050.00 | 100,051,000 |
| 14 Jun 2024 | 9,200.00 | 9,250.00 | 9,100.00 | 9,200.00 | 9,200.00 | 52,986,300 |
| 13 Jun 2024 | 9,475.00 | 9,475.00 | 9,200.00 | 9,200.00 | 9,200.00 | 84,652,200 |
| 12 Jun 2024 | 9,300.00 | 9,325.00 | 9,250.00 | 9,250.00 | 9,250.00 | 49,785,700 |
| 11 Jun 2024 | 9,550.00 | 9,550.00 | 9,300.00 | 9,300.00 | 9,300.00 | 68,690,900 |
| 10 Jun 2024 | 9,500.00 | 9,525.00 | 9,450.00 | 9,525.00 | 9,525.00 | 45,584,700 |
| 07 Jun 2024 | 9,500.00 | 9,500.00 | 9,325.00 | 9,325.00 | 9,325.00 | 51,599,800 |
| 06 Jun 2024 | 9,525.00 | 9,525.00 | 9,450.00 | 9,475.00 | 9,475.00 | 44,991,300 |
| 05 Jun 2024 | 9,500.00 | 9,500.00 | 9,300.00 | 9,450.00 | 9,450.00 | 82,087,300 |
| 04 Jun 2024 | 9,525.00 | 9,525.00 | 9,350.00 | 9,350.00 | 9,350.00 | 75,353,100 |
| 03 Jun 2024 | 9,350.00 | 9,350.00 | 9,225.00 | 9,275.00 | 9,275.00 | 72,197,700 |
| 31 May 2024 | 9,100.00 | 9,250.00 | 9,025.00 | 9,250.00 | 9,250.00 | 756,431,600 |
| 30 May 2024 | 9,000.00 | 9,250.00 | 8,775.00 | 9,000.00 | 9,000.00 | 207,115,100 |
| 29 May 2024 | 9,275.00 | 9,325.00 | 9,150.00 | 9,150.00 | 9,150.00 | 117,351,600 |
| 28 May 2024 | 9,300.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | 73,945,700 |
| 27 May 2024 | 9,300.00 | 9,375.00 | 9,275.00 | 9,300.00 | 9,300.00 | 128,578,500 |
| 22 May 2024 | 9,475.00 | 9,575.00 | 9,325.00 | 9,425.00 | 9,425.00 | 121,712,700 |
| 21 May 2024 | 9,450.00 | 9,575.00 | 9,375.00 | 9,375.00 | 9,375.00 | 75,311,400 |
| 20 May 2024 | 9,700.00 | 9,800.00 | 9,475.00 | 9,475.00 | 9,475.00 | 87,890,100 |
| 17 May 2024 | 9,600.00 | 9,850.00 | 9,575.00 | 9,750.00 | 9,750.00 | 99,848,500 |
| 16 May 2024 | 9,575.00 | 9,675.00 | 9,525.00 | 9,600.00 | 9,600.00 | 61,126,000 |
| 15 May 2024 | 9,500.00 | 9,600.00 | 9,425.00 | 9,500.00 | 9,500.00 | 54,741,900 |
| 14 May 2024 | 9,625.00 | 9,675.00 | 9,525.00 | 9,550.00 | 9,550.00 | 95,363,500 |
| 13 May 2024 | 9,200.00 | 9,525.00 | 9,200.00 | 9,525.00 | 9,525.00 | 145,469,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.