BBCA.JK - PT Bank Central Asia Tbk
Jakarta - Jakarta Delayed price. Currency in IDR
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jun 2023 | 9,175.00 | 9,175.00 | 9,100.00 | 9,100.00 | 9,100.00 | 44,632,400 |
| 08 Jun 2023 | 9,075.00 | 9,125.00 | 9,075.00 | 9,125.00 | 9,125.00 | 53,188,400 |
| 07 Jun 2023 | 9,125.00 | 9,175.00 | 9,075.00 | 9,100.00 | 9,100.00 | 87,492,200 |
| 06 Jun 2023 | 9,050.00 | 9,200.00 | 9,050.00 | 9,150.00 | 9,150.00 | 74,872,200 |
| 05 Jun 2023 | 9,150.00 | 9,325.00 | 9,100.00 | 9,200.00 | 9,200.00 | 163,535,600 |
| 31 May 2023 | 9,300.00 | 9,325.00 | 9,050.00 | 9,050.00 | 9,050.00 | 722,827,900 |
| 30 May 2023 | 9,200.00 | 9,325.00 | 9,150.00 | 9,250.00 | 9,250.00 | 97,189,500 |
| 29 May 2023 | 9,250.00 | 9,250.00 | 9,075.00 | 9,150.00 | 9,150.00 | 79,148,200 |
| 26 May 2023 | 9,175.00 | 9,200.00 | 9,100.00 | 9,150.00 | 9,150.00 | 55,675,900 |
| 25 May 2023 | 9,100.00 | 9,150.00 | 9,050.00 | 9,050.00 | 9,050.00 | 76,325,700 |
| 24 May 2023 | 9,200.00 | 9,200.00 | 9,025.00 | 9,025.00 | 9,025.00 | 77,392,900 |
| 23 May 2023 | 9,050.00 | 9,150.00 | 9,025.00 | 9,125.00 | 9,125.00 | 102,980,500 |
| 22 May 2023 | 9,000.00 | 9,075.00 | 8,925.00 | 9,000.00 | 9,000.00 | 91,000,000 |
| 19 May 2023 | 8,900.00 | 9,000.00 | 8,825.00 | 9,000.00 | 9,000.00 | 123,592,500 |
| 17 May 2023 | 8,775.00 | 8,850.00 | 8,750.00 | 8,775.00 | 8,775.00 | 69,996,100 |
| 16 May 2023 | 8,800.00 | 8,825.00 | 8,700.00 | 8,700.00 | 8,700.00 | 49,497,000 |
| 15 May 2023 | 8,875.00 | 8,875.00 | 8,725.00 | 8,775.00 | 8,775.00 | 64,830,300 |
| 12 May 2023 | 8,750.00 | 8,875.00 | 8,725.00 | 8,800.00 | 8,800.00 | 96,525,600 |
| 11 May 2023 | 8,900.00 | 8,900.00 | 8,800.00 | 8,825.00 | 8,825.00 | 81,993,900 |
| 10 May 2023 | 8,925.00 | 8,950.00 | 8,900.00 | 8,925.00 | 8,925.00 | 45,322,600 |
| 09 May 2023 | 8,950.00 | 8,975.00 | 8,900.00 | 8,925.00 | 8,925.00 | 40,929,600 |
| 08 May 2023 | 9,000.00 | 9,075.00 | 8,950.00 | 9,000.00 | 9,000.00 | 84,754,500 |
| 05 May 2023 | 9,000.00 | 9,050.00 | 8,950.00 | 9,000.00 | 9,000.00 | 64,815,100 |
| 04 May 2023 | 8,925.00 | 9,025.00 | 8,875.00 | 9,000.00 | 9,000.00 | 67,565,000 |
| 03 May 2023 | 9,050.00 | 9,050.00 | 8,875.00 | 8,925.00 | 8,925.00 | 83,728,800 |
| 02 May 2023 | 9,100.00 | 9,100.00 | 8,900.00 | 9,050.00 | 9,050.00 | 83,645,900 |
| 28 Apr 2023 | 9,100.00 | 9,125.00 | 9,050.00 | 9,050.00 | 9,050.00 | 145,775,300 |
| 27 Apr 2023 | 9,100.00 | 9,175.00 | 9,075.00 | 9,150.00 | 9,150.00 | 54,842,400 |
| 26 Apr 2023 | 9,125.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | 186,928,200 |
| 18 Apr 2023 | 9,050.00 | 9,175.00 | 9,025.00 | 9,125.00 | 9,125.00 | 91,178,700 |
| 17 Apr 2023 | 9,025.00 | 9,050.00 | 8,900.00 | 9,025.00 | 9,025.00 | 83,946,900 |
| 14 Apr 2023 | 9,000.00 | 9,000.00 | 8,950.00 | 9,000.00 | 9,000.00 | 110,354,200 |
| 13 Apr 2023 | 8,950.00 | 8,950.00 | 8,875.00 | 8,925.00 | 8,925.00 | 51,726,500 |
| 12 Apr 2023 | 8,900.00 | 8,900.00 | 8,825.00 | 8,900.00 | 8,900.00 | 91,903,600 |
| 11 Apr 2023 | 8,825.00 | 8,825.00 | 8,750.00 | 8,825.00 | 8,825.00 | 44,554,300 |
| 10 Apr 2023 | 8,725.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | 32,996,000 |
| 06 Apr 2023 | 8,700.00 | 8,775.00 | 8,700.00 | 8,750.00 | 8,750.00 | 45,489,400 |
| 05 Apr 2023 | 8,775.00 | 8,800.00 | 8,725.00 | 8,725.00 | 8,725.00 | 36,922,100 |
| 04 Apr 2023 | 8,825.00 | 8,825.00 | 8,650.00 | 8,775.00 | 8,775.00 | 60,975,800 |
| 03 Apr 2023 | 8,825.00 | 8,825.00 | 8,750.00 | 8,800.00 | 8,800.00 | 60,288,900 |
| 31 Mar 2023 | 8,825.00 | 8,850.00 | 8,725.00 | 8,750.00 | 8,750.00 | 97,146,900 |
| 30 Mar 2023 | 8,900.00 | 8,900.00 | 8,800.00 | 8,825.00 | 8,825.00 | 118,912,100 |
| 29 Mar 2023 | 8,675.00 | 8,800.00 | 8,625.00 | 8,800.00 | 8,800.00 | 101,068,200 |
| 29 Mar 2023 | 170 Dividend | |||||
| 28 Mar 2023 | 8,800.00 | 8,800.00 | 8,675.00 | 8,675.00 | 8,505.00 | 98,296,600 |
| 27 Mar 2023 | 8,825.00 | 8,825.00 | 8,700.00 | 8,700.00 | 8,529.51 | 110,692,800 |
| 24 Mar 2023 | 8,700.00 | 8,825.00 | 8,625.00 | 8,825.00 | 8,652.06 | 145,603,600 |
| 21 Mar 2023 | 8,400.00 | 8,500.00 | 8,375.00 | 8,500.00 | 8,333.43 | 91,617,400 |
| 20 Mar 2023 | 8,400.00 | 8,475.00 | 8,375.00 | 8,400.00 | 8,235.39 | 37,277,900 |
| 17 Mar 2023 | 8,375.00 | 8,450.00 | 8,325.00 | 8,375.00 | 8,210.88 | 198,558,600 |
| 16 Mar 2023 | 8,300.00 | 8,350.00 | 8,250.00 | 8,300.00 | 8,137.35 | 105,894,000 |
| 15 Mar 2023 | 8,450.00 | 8,475.00 | 8,325.00 | 8,325.00 | 8,161.86 | 86,747,400 |
| 14 Mar 2023 | 8,425.00 | 8,475.00 | 8,325.00 | 8,325.00 | 8,161.86 | 90,495,300 |
| 13 Mar 2023 | 8,450.00 | 8,625.00 | 8,450.00 | 8,550.00 | 8,382.45 | 82,077,700 |
| 10 Mar 2023 | 8,500.00 | 8,550.00 | 8,450.00 | 8,450.00 | 8,284.41 | 59,580,100 |
| 09 Mar 2023 | 8,650.00 | 8,650.00 | 8,550.00 | 8,575.00 | 8,406.96 | 54,201,400 |
| 08 Mar 2023 | 8,400.00 | 8,575.00 | 8,400.00 | 8,575.00 | 8,406.96 | 79,350,900 |
| 07 Mar 2023 | 8,350.00 | 8,475.00 | 8,350.00 | 8,425.00 | 8,259.90 | 106,115,600 |
| 06 Mar 2023 | 8,550.00 | 8,550.00 | 8,400.00 | 8,400.00 | 8,235.39 | 92,652,000 |
| 03 Mar 2023 | 8,650.00 | 8,675.00 | 8,475.00 | 8,475.00 | 8,308.92 | 95,376,900 |
| 02 Mar 2023 | 8,600.00 | 8,700.00 | 8,600.00 | 8,625.00 | 8,455.98 | 56,672,000 |
| 01 Mar 2023 | 8,725.00 | 8,750.00 | 8,600.00 | 8,600.00 | 8,431.47 | 67,034,700 |
| 28 Feb 2023 | 8,775.00 | 8,775.00 | 8,675.00 | 8,750.00 | 8,578.53 | 106,349,400 |
| 27 Feb 2023 | 8,675.00 | 8,775.00 | 8,650.00 | 8,775.00 | 8,603.04 | 59,983,900 |
| 24 Feb 2023 | 8,775.00 | 8,850.00 | 8,675.00 | 8,675.00 | 8,505.00 | 44,123,400 |
| 23 Feb 2023 | 8,625.00 | 8,750.00 | 8,625.00 | 8,725.00 | 8,554.02 | 53,412,300 |
| 22 Feb 2023 | 8,700.00 | 8,750.00 | 8,625.00 | 8,675.00 | 8,505.00 | 38,671,900 |
| 21 Feb 2023 | 8,775.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,529.51 | 25,390,500 |
| 20 Feb 2023 | 8,725.00 | 8,825.00 | 8,700.00 | 8,750.00 | 8,578.53 | 40,077,000 |
| 17 Feb 2023 | 8,775.00 | 8,850.00 | 8,725.00 | 8,725.00 | 8,554.02 | 43,588,900 |
| 16 Feb 2023 | 8,825.00 | 8,850.00 | 8,700.00 | 8,700.00 | 8,529.51 | 66,040,400 |
| 15 Feb 2023 | 8,875.00 | 8,900.00 | 8,750.00 | 8,875.00 | 8,701.08 | 38,037,000 |
| 14 Feb 2023 | 8,850.00 | 8,950.00 | 8,825.00 | 8,950.00 | 8,774.61 | 81,678,200 |
| 13 Feb 2023 | 8,875.00 | 8,900.00 | 8,775.00 | 8,875.00 | 8,701.08 | 63,775,000 |
| 10 Feb 2023 | 8,875.00 | 8,900.00 | 8,700.00 | 8,825.00 | 8,652.06 | 62,060,900 |
| 09 Feb 2023 | 8,825.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,725.59 | 72,381,700 |
| 08 Feb 2023 | 8,825.00 | 8,850.00 | 8,800.00 | 8,825.00 | 8,652.06 | 54,495,500 |
| 07 Feb 2023 | 8,775.00 | 8,850.00 | 8,750.00 | 8,850.00 | 8,676.57 | 116,014,700 |
| 06 Feb 2023 | 8,750.00 | 8,750.00 | 8,650.00 | 8,725.00 | 8,554.02 | 117,757,700 |
| 03 Feb 2023 | 8,550.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,529.51 | 71,716,700 |
| 02 Feb 2023 | 8,425.00 | 8,525.00 | 8,400.00 | 8,450.00 | 8,284.41 | 99,109,500 |
| 01 Feb 2023 | 8,575.00 | 8,575.00 | 8,450.00 | 8,500.00 | 8,333.43 | 77,396,200 |
| 31 Jan 2023 | 8,625.00 | 8,675.00 | 8,475.00 | 8,475.00 | 8,308.92 | 200,589,000 |
| 30 Jan 2023 | 8,725.00 | 8,775.00 | 8,575.00 | 8,700.00 | 8,529.51 | 68,544,300 |
| 27 Jan 2023 | 8,700.00 | 8,850.00 | 8,550.00 | 8,700.00 | 8,529.51 | 196,804,700 |
| 26 Jan 2023 | 8,225.00 | 8,475.00 | 8,225.00 | 8,475.00 | 8,308.92 | 77,582,300 |
| 25 Jan 2023 | 8,300.00 | 8,300.00 | 8,200.00 | 8,200.00 | 8,039.31 | 66,124,500 |
| 24 Jan 2023 | 8,300.00 | 8,350.00 | 8,225.00 | 8,225.00 | 8,063.82 | 42,474,500 |
| 20 Jan 2023 | 8,275.00 | 8,325.00 | 8,250.00 | 8,300.00 | 8,137.35 | 96,859,500 |
| 19 Jan 2023 | 8,350.00 | 8,350.00 | 8,250.00 | 8,325.00 | 8,161.86 | 66,391,800 |
| 18 Jan 2023 | 8,200.00 | 8,325.00 | 8,175.00 | 8,300.00 | 8,137.35 | 96,814,600 |
| 17 Jan 2023 | 8,175.00 | 8,375.00 | 8,150.00 | 8,325.00 | 8,161.86 | 88,695,900 |
| 16 Jan 2023 | 8,050.00 | 8,200.00 | 8,050.00 | 8,150.00 | 7,990.29 | 105,710,700 |
| 13 Jan 2023 | 8,150.00 | 8,175.00 | 8,025.00 | 8,050.00 | 7,892.25 | 119,748,200 |
| 12 Jan 2023 | 8,150.00 | 8,275.00 | 8,125.00 | 8,175.00 | 8,014.80 | 103,804,600 |
| 11 Jan 2023 | 8,050.00 | 8,150.00 | 8,000.00 | 8,125.00 | 7,965.78 | 96,069,100 |
| 10 Jan 2023 | 8,400.00 | 8,425.00 | 8,150.00 | 8,175.00 | 8,014.80 | 101,759,100 |
| 09 Jan 2023 | 8,325.00 | 8,450.00 | 8,325.00 | 8,450.00 | 8,284.41 | 86,916,900 |
| 06 Jan 2023 | 8,100.00 | 8,325.00 | 8,100.00 | 8,300.00 | 8,137.35 | 69,286,600 |
| 05 Jan 2023 | 8,350.00 | 8,375.00 | 8,150.00 | 8,250.00 | 8,088.33 | 128,838,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.