Singapore markets closed

PT Bank Central Asia Tbk (BBCA.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
10,125.00+25.00 (+0.25%)
At close: 04:14PM WIB
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20240.0010,125.009,975.0010,125.0010,125.0053,880,300
18 Jul 20249,800.0010,100.009,800.0010,100.0010,100.0065,383,200
17 Jul 20249,900.009,950.009,800.009,800.009,800.0090,666,000
16 Jul 20249,975.0010,025.009,950.009,950.009,950.0037,192,700
15 Jul 202410,050.0010,075.009,950.0010,050.0010,050.0036,682,600
12 Jul 202410,050.0010,100.0010,025.0010,075.0010,075.0062,646,500
11 Jul 202410,000.0010,125.0010,000.0010,075.0010,075.0055,908,400
10 Jul 202410,175.0010,225.0010,050.0010,100.0010,100.0062,325,900
09 Jul 202410,100.0010,150.0010,075.0010,075.0010,075.0061,853,200
08 Jul 202410,000.0010,050.009,950.0010,050.0010,050.0072,903,600
05 Jul 20249,925.009,975.009,875.009,950.009,950.0036,946,900
04 Jul 20249,975.0010,000.009,825.009,825.009,825.0067,054,000
03 Jul 20249,975.0010,000.009,925.0010,000.0010,000.0055,860,200
02 Jul 202410,000.0010,000.009,850.009,900.009,900.0078,848,500
01 Jul 20249,850.009,900.009,825.009,875.009,875.0068,634,600
28 Jun 20249,800.009,975.009,775.009,925.009,925.00166,172,300
27 Jun 20249,575.009,750.009,550.009,750.009,750.0089,150,700
26 Jun 20249,525.009,650.009,450.009,500.009,500.0077,913,200
25 Jun 20249,600.009,600.009,450.009,600.009,600.0080,029,000
24 Jun 20249,600.009,750.009,575.009,600.009,600.0079,592,300
21 Jun 20249,475.009,675.009,400.009,600.009,600.00166,841,200
20 Jun 20249,150.009,425.009,100.009,425.009,425.0081,474,800
19 Jun 20249,250.009,250.009,050.009,050.009,050.00100,051,000
14 Jun 20249,200.009,250.009,100.009,200.009,200.0052,986,300
13 Jun 20249,475.009,475.009,200.009,200.009,200.0084,652,200
12 Jun 20249,300.009,325.009,250.009,250.009,250.0049,785,700
11 Jun 20249,550.009,550.009,300.009,300.009,300.0068,690,900
10 Jun 20249,500.009,525.009,450.009,525.009,525.0045,584,700
07 Jun 20249,500.009,500.009,325.009,325.009,325.0051,599,800
06 Jun 20249,525.009,525.009,450.009,475.009,475.0044,991,300
05 Jun 20249,500.009,500.009,300.009,450.009,450.0082,087,300
04 Jun 20249,525.009,525.009,350.009,350.009,350.0075,353,100
03 Jun 20249,350.009,350.009,225.009,275.009,275.0072,197,700
31 May 20249,100.009,250.009,025.009,250.009,250.00756,431,600
30 May 20249,000.009,250.008,775.009,000.009,000.00207,115,100
29 May 20249,275.009,325.009,150.009,150.009,150.00117,351,600
28 May 20249,300.009,400.009,300.009,300.009,300.0073,945,700
27 May 20249,300.009,375.009,275.009,300.009,300.00128,578,500
22 May 20249,475.009,575.009,325.009,425.009,425.00121,712,700
21 May 20249,450.009,575.009,375.009,375.009,375.0075,311,400
20 May 20249,700.009,800.009,475.009,475.009,475.0087,890,100
17 May 20249,600.009,850.009,575.009,750.009,750.0099,848,500
16 May 20249,575.009,675.009,525.009,600.009,600.0061,126,000
15 May 20249,500.009,600.009,425.009,500.009,500.0054,741,900
14 May 20249,625.009,675.009,525.009,550.009,550.0095,363,500
13 May 20249,200.009,525.009,200.009,525.009,525.00145,469,900
08 May 20249,600.009,700.009,375.009,375.009,375.00112,808,900
07 May 20249,700.009,750.009,625.009,700.009,700.0066,746,800
06 May 20249,850.009,875.009,775.009,800.009,800.0053,076,200
03 May 20249,750.009,850.009,675.009,850.009,850.0081,200,400
02 May 20249,900.009,900.009,500.009,550.009,550.0097,079,400
30 Apr 202410,050.0010,050.009,800.009,800.009,800.00109,623,000
29 Apr 20249,525.009,850.009,525.009,800.009,800.0090,063,500
26 Apr 20249,700.009,825.009,625.009,625.009,625.00100,932,900
25 Apr 202410,000.0010,000.009,700.009,775.009,775.00104,874,100
24 Apr 20249,825.009,950.009,750.009,950.009,950.00132,832,700
23 Apr 20249,400.009,775.009,400.009,725.009,725.00178,833,000
22 Apr 20249,400.009,425.009,350.009,350.009,350.00128,908,000
19 Apr 20249,350.009,500.009,300.009,475.009,475.00147,784,300
18 Apr 20249,525.009,575.009,450.009,475.009,475.00127,134,000
17 Apr 20249,550.009,675.009,525.009,525.009,525.0095,620,700
16 Apr 20249,350.009,575.009,250.009,475.009,475.00283,265,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...