Singapore markets open in 2 hours 20 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,983.33 -2,944.20 (-4.83%) CMC Crypto 200
1,270.38 -68.68 (-5.13%)
PT Bank Central Asia Tbk (BBCA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 10,050.0000 | 10,050.0000 | 9,800.0000 | 9,800.0000 | 9,800.0000 | 109,623,000 |
| 29 Apr 2024 | 9,525.0000 | 9,850.0000 | 9,525.0000 | 9,800.0000 | 9,800.0000 | 90,063,500 |
| 26 Apr 2024 | 9,700.0000 | 9,825.0000 | 9,625.0000 | 9,625.0000 | 9,625.0000 | 100,932,900 |
| 25 Apr 2024 | 10,000.0000 | 10,000.0000 | 9,700.0000 | 9,775.0000 | 9,775.0000 | 104,874,100 |
| 24 Apr 2024 | 9,825.0000 | 9,950.0000 | 9,750.0000 | 9,950.0000 | 9,950.0000 | 132,832,700 |
| 23 Apr 2024 | 9,400.0000 | 9,775.0000 | 9,400.0000 | 9,725.0000 | 9,725.0000 | 178,833,000 |
| 22 Apr 2024 | 9,400.0000 | 9,425.0000 | 9,350.0000 | 9,350.0000 | 9,350.0000 | 128,908,000 |
| 19 Apr 2024 | 9,350.0000 | 9,500.0000 | 9,300.0000 | 9,475.0000 | 9,475.0000 | 147,784,300 |
| 18 Apr 2024 | 9,525.0000 | 9,575.0000 | 9,450.0000 | 9,475.0000 | 9,475.0000 | 127,134,000 |
| 17 Apr 2024 | 9,550.0000 | 9,675.0000 | 9,525.0000 | 9,525.0000 | 9,525.0000 | 95,620,700 |
| 16 Apr 2024 | 9,350.0000 | 9,575.0000 | 9,250.0000 | 9,475.0000 | 9,475.0000 | 283,265,900 |
| 05 Apr 2024 | 9,950.0000 | 9,950.0000 | 9,825.0000 | 9,825.0000 | 9,825.0000 | 70,428,600 |
| 04 Apr 2024 | 9,575.0000 | 9,850.0000 | 9,575.0000 | 9,850.0000 | 9,850.0000 | 75,993,500 |
| 03 Apr 2024 | 9,750.0000 | 9,800.0000 | 9,525.0000 | 9,525.0000 | 9,525.0000 | 177,418,400 |
| 02 Apr 2024 | 9,925.0000 | 9,950.0000 | 9,800.0000 | 9,900.0000 | 9,900.0000 | 76,763,100 |
| 01 Apr 2024 | 10,075.0000 | 10,100.0000 | 9,825.0000 | 9,850.0000 | 9,850.0000 | 79,248,700 |
| 28 Mar 2024 | 10,025.0000 | 10,100.0000 | 9,975.0000 | 10,075.0000 | 10,075.0000 | 79,229,700 |
| 27 Mar 2024 | 10,025.0000 | 10,075.0000 | 10,000.0000 | 10,075.0000 | 10,075.0000 | 39,514,100 |
| 26 Mar 2024 | 10,050.0000 | 10,050.0000 | 9,950.0000 | 10,050.0000 | 10,050.0000 | 65,742,700 |
| 25 Mar 2024 | 10,075.0000 | 10,075.0000 | 9,925.0000 | 10,075.0000 | 10,075.0000 | 66,971,000 |
| 25 Mar 2024 | 227.5 Dividend | |||||
| 22 Mar 2024 | 10,000.0000 | 10,125.0000 | 9,950.0000 | 10,100.0000 | 9,872.5000 | 91,968,200 |
| 21 Mar 2024 | 10,175.0000 | 10,225.0000 | 10,050.0000 | 10,125.0000 | 9,896.9365 | 90,279,400 |
| 20 Mar 2024 | 10,100.0000 | 10,150.0000 | 10,075.0000 | 10,125.0000 | 9,896.9365 | 66,269,700 |
| 19 Mar 2024 | 10,150.0000 | 10,250.0000 | 10,150.0000 | 10,175.0000 | 9,945.8105 | 55,004,800 |
| 18 Mar 2024 | 10,175.0000 | 10,275.0000 | 10,150.0000 | 10,150.0000 | 9,921.3740 | 62,444,100 |
| 15 Mar 2024 | 10,200.0000 | 10,300.0000 | 10,050.0000 | 10,150.0000 | 9,921.3740 | 154,176,800 |
| 14 Mar 2024 | 10,050.0000 | 10,325.0000 | 10,025.0000 | 10,325.0000 | 10,092.4316 | 110,681,100 |
| 13 Mar 2024 | 10,400.0000 | 10,400.0000 | 10,000.0000 | 10,000.0000 | 9,774.7520 | 141,622,600 |
| 08 Mar 2024 | 10,250.0000 | 10,300.0000 | 10,125.0000 | 10,150.0000 | 9,921.3740 | 100,947,200 |
| 07 Mar 2024 | 10,050.0000 | 10,175.0000 | 10,000.0000 | 10,125.0000 | 9,896.9365 | 118,369,300 |
| 06 Mar 2024 | 9,900.0000 | 10,000.0000 | 9,775.0000 | 9,950.0000 | 9,725.8789 | 70,242,200 |
| 05 Mar 2024 | 9,900.0000 | 9,900.0000 | 9,775.0000 | 9,800.0000 | 9,579.2568 | 61,952,900 |
| 04 Mar 2024 | 9,800.0000 | 9,825.0000 | 9,750.0000 | 9,750.0000 | 9,530.3838 | 43,822,900 |
| 01 Mar 2024 | 9,900.0000 | 9,925.0000 | 9,800.0000 | 9,825.0000 | 9,603.6943 | 51,520,600 |
| 29 Feb 2024 | 10,000.0000 | 10,000.0000 | 9,850.0000 | 9,875.0000 | 9,652.5674 | 126,671,200 |
| 28 Feb 2024 | 9,975.0000 | 10,000.0000 | 9,900.0000 | 10,000.0000 | 9,774.7520 | 54,043,100 |
| 27 Feb 2024 | 9,750.0000 | 9,900.0000 | 9,750.0000 | 9,875.0000 | 9,652.5674 | 43,735,800 |
| 26 Feb 2024 | 9,750.0000 | 9,875.0000 | 9,725.0000 | 9,800.0000 | 9,579.2568 | 41,356,000 |
| 23 Feb 2024 | 9,900.0000 | 9,925.0000 | 9,800.0000 | 9,825.0000 | 9,603.6943 | 55,192,300 |
| 22 Feb 2024 | 9,975.0000 | 9,975.0000 | 9,875.0000 | 9,875.0000 | 9,652.5674 | 66,913,000 |
| 21 Feb 2024 | 9,950.0000 | 10,000.0000 | 9,850.0000 | 9,975.0000 | 9,750.3154 | 75,371,600 |
| 20 Feb 2024 | 9,850.0000 | 10,025.0000 | 9,850.0000 | 10,025.0000 | 9,799.1895 | 63,997,700 |
| 19 Feb 2024 | 9,900.0000 | 9,975.0000 | 9,825.0000 | 9,875.0000 | 9,652.5674 | 53,341,300 |
| 16 Feb 2024 | 9,975.0000 | 10,000.0000 | 9,875.0000 | 9,950.0000 | 9,725.8789 | 142,277,200 |
| 15 Feb 2024 | 9,950.0000 | 9,975.0000 | 9,850.0000 | 9,850.0000 | 9,628.1309 | 164,748,900 |
| 13 Feb 2024 | 9,750.0000 | 9,800.0000 | 9,700.0000 | 9,725.0000 | 9,505.9463 | 66,072,400 |
| 12 Feb 2024 | 9,750.0000 | 9,800.0000 | 9,700.0000 | 9,800.0000 | 9,579.2568 | 87,949,400 |
| 07 Feb 2024 | 9,700.0000 | 9,725.0000 | 9,650.0000 | 9,700.0000 | 9,481.5098 | 92,953,500 |
| 06 Feb 2024 | 9,750.0000 | 9,750.0000 | 9,625.0000 | 9,625.0000 | 9,408.1992 | 87,651,000 |
| 05 Feb 2024 | 9,675.0000 | 9,675.0000 | 9,525.0000 | 9,575.0000 | 9,359.3252 | 57,983,300 |
| 02 Feb 2024 | 9,775.0000 | 9,800.0000 | 9,625.0000 | 9,700.0000 | 9,481.5098 | 99,324,000 |
| 01 Feb 2024 | 9,650.0000 | 9,725.0000 | 9,575.0000 | 9,700.0000 | 9,481.5098 | 104,208,700 |
| 31 Jan 2024 | 9,700.0000 | 9,700.0000 | 9,550.0000 | 9,550.0000 | 9,334.8887 | 102,581,200 |
| 30 Jan 2024 | 9,500.0000 | 9,650.0000 | 9,475.0000 | 9,650.0000 | 9,432.6357 | 73,136,400 |
| 29 Jan 2024 | 9,400.0000 | 9,550.0000 | 9,375.0000 | 9,550.0000 | 9,334.8887 | 73,452,800 |
| 26 Jan 2024 | 9,400.0000 | 9,450.0000 | 9,300.0000 | 9,350.0000 | 9,139.3936 | 78,977,300 |
| 25 Jan 2024 | 9,450.0000 | 9,575.0000 | 9,450.0000 | 9,500.0000 | 9,286.0146 | 63,212,700 |
| 24 Jan 2024 | 9,600.0000 | 9,600.0000 | 9,475.0000 | 9,525.0000 | 9,310.4512 | 84,906,000 |
| 23 Jan 2024 | 9,450.0000 | 9,600.0000 | 9,450.0000 | 9,600.0000 | 9,383.7617 | 92,348,600 |
| 22 Jan 2024 | 9,600.0000 | 9,650.0000 | 9,525.0000 | 9,625.0000 | 9,408.1992 | 52,868,300 |
| 19 Jan 2024 | 9,775.0000 | 9,775.0000 | 9,600.0000 | 9,625.0000 | 9,408.1992 | 63,176,500 |
| 18 Jan 2024 | 9,675.0000 | 9,750.0000 | 9,625.0000 | 9,675.0000 | 9,457.0732 | 71,048,900 |
| 17 Jan 2024 | 9,750.0000 | 9,750.0000 | 9,650.0000 | 9,750.0000 | 9,530.3838 | 107,706,100 |
| 16 Jan 2024 | 9,700.0000 | 9,750.0000 | 9,675.0000 | 9,700.0000 | 9,481.5098 | 44,869,200 |
| 15 Jan 2024 | 9,750.0000 | 9,750.0000 | 9,650.0000 | 9,725.0000 | 9,505.9463 | 88,399,500 |
| 12 Jan 2024 | 9,650.0000 | 9,700.0000 | 9,600.0000 | 9,700.0000 | 9,481.5098 | 68,253,400 |
| 11 Jan 2024 | 9,625.0000 | 9,650.0000 | 9,575.0000 | 9,575.0000 | 9,359.3252 | 39,381,500 |
| 10 Jan 2024 | 9,650.0000 | 9,650.0000 | 9,550.0000 | 9,550.0000 | 9,334.8887 | 52,774,900 |
| 09 Jan 2024 | 9,600.0000 | 9,625.0000 | 9,575.0000 | 9,625.0000 | 9,408.1992 | 59,848,600 |
| 08 Jan 2024 | 9,600.0000 | 9,625.0000 | 9,475.0000 | 9,575.0000 | 9,359.3252 | 50,896,000 |
| 05 Jan 2024 | 9,500.0000 | 9,600.0000 | 9,475.0000 | 9,575.0000 | 9,359.3252 | 85,290,100 |
| 04 Jan 2024 | 9,400.0000 | 9,475.0000 | 9,375.0000 | 9,475.0000 | 9,261.5781 | 56,501,800 |
| 03 Jan 2024 | 9,425.0000 | 9,425.0000 | 9,325.0000 | 9,350.0000 | 9,139.3936 | 34,603,300 |
| 02 Jan 2024 | 9,400.0000 | 9,425.0000 | 9,350.0000 | 9,425.0000 | 9,212.7041 | 30,545,200 |
| 29 Dec 2023 | 9,425.0000 | 9,450.0000 | 9,350.0000 | 9,400.0000 | 9,188.2676 | 79,903,400 |
| 28 Dec 2023 | 9,325.0000 | 9,425.0000 | 9,325.0000 | 9,400.0000 | 9,188.2676 | 70,184,600 |
| 27 Dec 2023 | 9,375.0000 | 9,400.0000 | 9,325.0000 | 9,375.0000 | 9,163.8301 | 64,464,700 |
| 22 Dec 2023 | 9,275.0000 | 9,350.0000 | 9,275.0000 | 9,325.0000 | 9,114.9561 | 64,449,600 |
| 21 Dec 2023 | 9,300.0000 | 9,325.0000 | 9,250.0000 | 9,325.0000 | 9,114.9561 | 88,116,700 |
| 20 Dec 2023 | 9,250.0000 | 9,300.0000 | 9,225.0000 | 9,300.0000 | 9,090.5195 | 72,938,100 |
| 19 Dec 2023 | 9,125.0000 | 9,250.0000 | 9,125.0000 | 9,250.0000 | 9,041.6455 | 65,174,500 |
| 18 Dec 2023 | 9,200.0000 | 9,225.0000 | 9,150.0000 | 9,200.0000 | 8,992.7725 | 111,712,200 |
| 15 Dec 2023 | 9,125.0000 | 9,225.0000 | 9,075.0000 | 9,225.0000 | 9,017.2090 | 275,013,500 |
| 14 Dec 2023 | 8,775.0000 | 9,050.0000 | 8,750.0000 | 9,050.0000 | 8,846.1504 | 115,332,800 |
| 13 Dec 2023 | 8,700.0000 | 8,750.0000 | 8,675.0000 | 8,675.0000 | 8,479.5977 | 51,560,500 |
| 12 Dec 2023 | 8,700.0000 | 8,750.0000 | 8,700.0000 | 8,700.0000 | 8,504.0342 | 87,589,300 |
| 11 Dec 2023 | 8,675.0000 | 8,775.0000 | 8,675.0000 | 8,750.0000 | 8,552.9082 | 78,642,800 |
| 08 Dec 2023 | 8,800.0000 | 8,850.0000 | 8,750.0000 | 8,750.0000 | 8,552.9082 | 43,891,600 |
| 07 Dec 2023 | 8,750.0000 | 8,825.0000 | 8,725.0000 | 8,825.0000 | 8,626.2188 | 91,322,500 |
| 06 Dec 2023 | 8,850.0000 | 8,950.0000 | 8,800.0000 | 8,800.0000 | 8,601.7822 | 81,852,800 |
| 05 Dec 2023 | 8,950.0000 | 8,950.0000 | 8,825.0000 | 8,900.0000 | 8,699.5293 | 94,363,900 |
| 04 Dec 2023 | 8,950.0000 | 9,025.0000 | 8,925.0000 | 8,925.0000 | 8,723.9668 | 54,747,400 |
| 04 Dec 2023 | 42.5 Dividend | |||||
| 01 Dec 2023 | 8,925.0000 | 8,975.0000 | 8,900.0000 | 8,950.0000 | 8,706.8604 | 80,566,400 |
| 30 Nov 2023 | 8,925.0000 | 8,975.0000 | 8,900.0000 | 8,975.0000 | 8,731.1816 | 205,312,100 |
| 29 Nov 2023 | 8,900.0000 | 8,950.0000 | 8,900.0000 | 8,900.0000 | 8,658.2188 | 54,715,600 |
| 28 Nov 2023 | 8,875.0000 | 8,950.0000 | 8,850.0000 | 8,875.0000 | 8,633.8984 | 69,070,600 |
| 27 Nov 2023 | 8,900.0000 | 8,950.0000 | 8,875.0000 | 8,875.0000 | 8,633.8984 | 35,679,000 |
| 24 Nov 2023 | 8,925.0000 | 8,975.0000 | 8,900.0000 | 8,925.0000 | 8,682.5400 | 43,631,900 |
| *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.