Singapore markets closed
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,061.82 -61.59 (-1.20%) Dow
37,735.11 -248.13 (-0.65%) Nasdaq
15,885.02 -290.08 (-1.79%) Bitcoin USD
63,178.88 -2,861.16 (-4.33%) CMC Crypto 200
885.54 0.00 (0.00%)
(BBCA.JK)
. Currency in USD
Add to watchlist
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 9,350.00 | 9,575.00 | 9,250.00 | 9,475.00 | 9,475.00 | 283,265,900 |
| 05 Apr 2024 | 9,950.00 | 9,950.00 | 9,825.00 | 9,825.00 | 9,825.00 | 70,428,600 |
| 04 Apr 2024 | 9,575.00 | 9,850.00 | 9,575.00 | 9,850.00 | 9,850.00 | 75,993,500 |
| 03 Apr 2024 | 9,750.00 | 9,800.00 | 9,525.00 | 9,525.00 | 9,525.00 | 177,418,400 |
| 02 Apr 2024 | 9,925.00 | 9,950.00 | 9,800.00 | 9,900.00 | 9,900.00 | 76,763,100 |
| 01 Apr 2024 | 10,075.00 | 10,100.00 | 9,825.00 | 9,850.00 | 9,850.00 | 79,248,700 |
| 28 Mar 2024 | 10,025.00 | 10,100.00 | 9,975.00 | 10,075.00 | 10,075.00 | 79,229,700 |
| 27 Mar 2024 | 10,025.00 | 10,075.00 | 10,000.00 | 10,075.00 | 10,075.00 | 39,514,100 |
| 26 Mar 2024 | 10,050.00 | 10,050.00 | 9,950.00 | 10,050.00 | 10,050.00 | 65,742,700 |
| 25 Mar 2024 | 10,075.00 | 10,075.00 | 9,925.00 | 10,075.00 | 10,075.00 | 66,971,000 |
| 25 Mar 2024 | 227.5 Dividend | |||||
| 22 Mar 2024 | 10,000.00 | 10,125.00 | 9,950.00 | 10,100.00 | 9,872.50 | 91,968,200 |
| 21 Mar 2024 | 10,175.00 | 10,225.00 | 10,050.00 | 10,125.00 | 9,896.94 | 90,279,400 |
| 20 Mar 2024 | 10,100.00 | 10,150.00 | 10,075.00 | 10,125.00 | 9,896.94 | 66,269,700 |
| 19 Mar 2024 | 10,150.00 | 10,250.00 | 10,150.00 | 10,175.00 | 9,945.81 | 55,004,800 |
| 18 Mar 2024 | 10,175.00 | 10,275.00 | 10,150.00 | 10,150.00 | 9,921.37 | 62,444,100 |
| 15 Mar 2024 | 10,200.00 | 10,300.00 | 10,050.00 | 10,150.00 | 9,921.37 | 154,176,800 |
| 14 Mar 2024 | 10,050.00 | 10,325.00 | 10,025.00 | 10,325.00 | 10,092.43 | 110,681,100 |
| 13 Mar 2024 | 10,400.00 | 10,400.00 | 10,000.00 | 10,000.00 | 9,774.75 | 141,622,600 |
| 08 Mar 2024 | 10,250.00 | 10,300.00 | 10,125.00 | 10,150.00 | 9,921.37 | 100,947,200 |
| 07 Mar 2024 | 10,050.00 | 10,175.00 | 10,000.00 | 10,125.00 | 9,896.94 | 118,369,300 |
| 06 Mar 2024 | 9,900.00 | 10,000.00 | 9,775.00 | 9,950.00 | 9,725.88 | 70,242,200 |
| 05 Mar 2024 | 9,900.00 | 9,900.00 | 9,775.00 | 9,800.00 | 9,579.26 | 61,952,900 |
| 04 Mar 2024 | 9,800.00 | 9,825.00 | 9,750.00 | 9,750.00 | 9,530.38 | 43,822,900 |
| 01 Mar 2024 | 9,900.00 | 9,925.00 | 9,800.00 | 9,825.00 | 9,603.69 | 51,520,600 |
| 29 Feb 2024 | 10,000.00 | 10,000.00 | 9,850.00 | 9,875.00 | 9,652.57 | 126,671,200 |
| 28 Feb 2024 | 9,975.00 | 10,000.00 | 9,900.00 | 10,000.00 | 9,774.75 | 54,043,100 |
| 27 Feb 2024 | 9,750.00 | 9,900.00 | 9,750.00 | 9,875.00 | 9,652.57 | 43,735,800 |
| 26 Feb 2024 | 9,750.00 | 9,875.00 | 9,725.00 | 9,800.00 | 9,579.26 | 41,356,000 |
| 23 Feb 2024 | 9,900.00 | 9,925.00 | 9,800.00 | 9,825.00 | 9,603.69 | 55,192,300 |
| 22 Feb 2024 | 9,975.00 | 9,975.00 | 9,875.00 | 9,875.00 | 9,652.57 | 66,913,000 |
| 21 Feb 2024 | 9,950.00 | 10,000.00 | 9,850.00 | 9,975.00 | 9,750.32 | 75,371,600 |
| 20 Feb 2024 | 9,850.00 | 10,025.00 | 9,850.00 | 10,025.00 | 9,799.19 | 63,997,700 |
| 19 Feb 2024 | 9,900.00 | 9,975.00 | 9,825.00 | 9,875.00 | 9,652.57 | 53,341,300 |
| 16 Feb 2024 | 9,975.00 | 10,000.00 | 9,875.00 | 9,950.00 | 9,725.88 | 142,277,200 |
| 15 Feb 2024 | 9,950.00 | 9,975.00 | 9,850.00 | 9,850.00 | 9,628.13 | 164,748,900 |
| 13 Feb 2024 | 9,750.00 | 9,800.00 | 9,700.00 | 9,725.00 | 9,505.95 | 66,072,400 |
| 12 Feb 2024 | 9,750.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,579.26 | 87,949,400 |
| 07 Feb 2024 | 9,700.00 | 9,725.00 | 9,650.00 | 9,700.00 | 9,481.51 | 92,953,500 |
| 06 Feb 2024 | 9,750.00 | 9,750.00 | 9,625.00 | 9,625.00 | 9,408.20 | 87,651,000 |
| 05 Feb 2024 | 9,675.00 | 9,675.00 | 9,525.00 | 9,575.00 | 9,359.33 | 57,983,300 |
| 02 Feb 2024 | 9,775.00 | 9,800.00 | 9,625.00 | 9,700.00 | 9,481.51 | 99,324,000 |
| 01 Feb 2024 | 9,650.00 | 9,725.00 | 9,575.00 | 9,700.00 | 9,481.51 | 104,208,700 |
| 31 Jan 2024 | 9,700.00 | 9,700.00 | 9,550.00 | 9,550.00 | 9,334.89 | 102,581,200 |
| 30 Jan 2024 | 9,500.00 | 9,650.00 | 9,475.00 | 9,650.00 | 9,432.64 | 73,136,400 |
| 29 Jan 2024 | 9,400.00 | 9,550.00 | 9,375.00 | 9,550.00 | 9,334.89 | 73,452,800 |
| 26 Jan 2024 | 9,400.00 | 9,450.00 | 9,300.00 | 9,350.00 | 9,139.39 | 78,977,300 |
| 25 Jan 2024 | 9,450.00 | 9,575.00 | 9,450.00 | 9,500.00 | 9,286.01 | 63,212,700 |
| 24 Jan 2024 | 9,600.00 | 9,600.00 | 9,475.00 | 9,525.00 | 9,310.45 | 84,906,000 |
| 23 Jan 2024 | 9,450.00 | 9,600.00 | 9,450.00 | 9,600.00 | 9,383.76 | 92,348,600 |
| 22 Jan 2024 | 9,600.00 | 9,650.00 | 9,525.00 | 9,625.00 | 9,408.20 | 52,868,300 |
| 19 Jan 2024 | 9,775.00 | 9,775.00 | 9,600.00 | 9,625.00 | 9,408.20 | 63,176,500 |
| 18 Jan 2024 | 9,675.00 | 9,750.00 | 9,625.00 | 9,675.00 | 9,457.07 | 71,048,900 |
| 17 Jan 2024 | 9,750.00 | 9,750.00 | 9,650.00 | 9,750.00 | 9,530.38 | 107,706,100 |
| 16 Jan 2024 | 9,700.00 | 9,750.00 | 9,675.00 | 9,700.00 | 9,481.51 | 44,869,200 |
| 15 Jan 2024 | 9,750.00 | 9,750.00 | 9,650.00 | 9,725.00 | 9,505.95 | 88,399,500 |
| 12 Jan 2024 | 9,650.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,481.51 | 68,253,400 |
| 11 Jan 2024 | 9,625.00 | 9,650.00 | 9,575.00 | 9,575.00 | 9,359.33 | 39,381,500 |
| 10 Jan 2024 | 9,650.00 | 9,650.00 | 9,550.00 | 9,550.00 | 9,334.89 | 52,774,900 |
| 09 Jan 2024 | 9,600.00 | 9,625.00 | 9,575.00 | 9,625.00 | 9,408.20 | 59,848,600 |
| 08 Jan 2024 | 9,600.00 | 9,625.00 | 9,475.00 | 9,575.00 | 9,359.33 | 50,896,000 |
| 05 Jan 2024 | 9,500.00 | 9,600.00 | 9,475.00 | 9,575.00 | 9,359.33 | 85,290,100 |
| 04 Jan 2024 | 9,400.00 | 9,475.00 | 9,375.00 | 9,475.00 | 9,261.58 | 56,501,800 |
| 03 Jan 2024 | 9,425.00 | 9,425.00 | 9,325.00 | 9,350.00 | 9,139.39 | 34,603,300 |
| 02 Jan 2024 | 9,400.00 | 9,425.00 | 9,350.00 | 9,425.00 | 9,212.70 | 30,545,200 |
| 29 Dec 2023 | 9,425.00 | 9,450.00 | 9,350.00 | 9,400.00 | 9,188.27 | 79,903,400 |
| 28 Dec 2023 | 9,325.00 | 9,425.00 | 9,325.00 | 9,400.00 | 9,188.27 | 70,184,600 |
| 27 Dec 2023 | 9,375.00 | 9,400.00 | 9,325.00 | 9,375.00 | 9,163.83 | 64,464,700 |
| 22 Dec 2023 | 9,275.00 | 9,350.00 | 9,275.00 | 9,325.00 | 9,114.96 | 64,449,600 |
| 21 Dec 2023 | 9,300.00 | 9,325.00 | 9,250.00 | 9,325.00 | 9,114.96 | 88,116,700 |
| 20 Dec 2023 | 9,250.00 | 9,300.00 | 9,225.00 | 9,300.00 | 9,090.52 | 72,938,100 |
| 19 Dec 2023 | 9,125.00 | 9,250.00 | 9,125.00 | 9,250.00 | 9,041.65 | 65,174,500 |
| 18 Dec 2023 | 9,200.00 | 9,225.00 | 9,150.00 | 9,200.00 | 8,992.77 | 111,712,200 |
| 15 Dec 2023 | 9,125.00 | 9,225.00 | 9,075.00 | 9,225.00 | 9,017.21 | 275,013,500 |
| 14 Dec 2023 | 8,775.00 | 9,050.00 | 8,750.00 | 9,050.00 | 8,846.15 | 115,332,800 |
| 13 Dec 2023 | 8,700.00 | 8,750.00 | 8,675.00 | 8,675.00 | 8,479.60 | 51,560,500 |
| 12 Dec 2023 | 8,700.00 | 8,750.00 | 8,700.00 | 8,700.00 | 8,504.03 | 87,589,300 |
| 11 Dec 2023 | 8,675.00 | 8,775.00 | 8,675.00 | 8,750.00 | 8,552.91 | 78,642,800 |
| 08 Dec 2023 | 8,800.00 | 8,850.00 | 8,750.00 | 8,750.00 | 8,552.91 | 43,891,600 |
| 07 Dec 2023 | 8,750.00 | 8,825.00 | 8,725.00 | 8,825.00 | 8,626.22 | 91,322,500 |
| 06 Dec 2023 | 8,850.00 | 8,950.00 | 8,800.00 | 8,800.00 | 8,601.78 | 81,852,800 |
| 05 Dec 2023 | 8,950.00 | 8,950.00 | 8,825.00 | 8,900.00 | 8,699.53 | 94,363,900 |
| 04 Dec 2023 | 8,950.00 | 9,025.00 | 8,925.00 | 8,925.00 | 8,723.97 | 54,747,400 |
| 04 Dec 2023 | 42.5 Dividend | |||||
| 01 Dec 2023 | 8,925.00 | 8,975.00 | 8,900.00 | 8,950.00 | 8,706.86 | 80,566,400 |
| 30 Nov 2023 | 8,925.00 | 8,975.00 | 8,900.00 | 8,975.00 | 8,731.18 | 205,312,100 |
| 29 Nov 2023 | 8,900.00 | 8,950.00 | 8,900.00 | 8,900.00 | 8,658.22 | 54,715,600 |
| 28 Nov 2023 | 8,875.00 | 8,950.00 | 8,850.00 | 8,875.00 | 8,633.90 | 69,070,600 |
| 27 Nov 2023 | 8,900.00 | 8,950.00 | 8,875.00 | 8,875.00 | 8,633.90 | 35,679,000 |
| 24 Nov 2023 | 8,925.00 | 8,975.00 | 8,900.00 | 8,925.00 | 8,682.54 | 43,631,900 |
| 23 Nov 2023 | 8,850.00 | 8,975.00 | 8,850.00 | 8,925.00 | 8,682.54 | 55,542,100 |
| 22 Nov 2023 | 8,775.00 | 8,875.00 | 8,775.00 | 8,875.00 | 8,633.90 | 40,364,800 |
| 21 Nov 2023 | 8,825.00 | 8,900.00 | 8,775.00 | 8,775.00 | 8,536.61 | 107,614,800 |
| 20 Nov 2023 | 8,975.00 | 9,025.00 | 8,875.00 | 8,875.00 | 8,633.90 | 49,216,000 |
| 17 Nov 2023 | 9,025.00 | 9,075.00 | 8,975.00 | 9,075.00 | 8,828.46 | 57,050,500 |
| 16 Nov 2023 | 9,050.00 | 9,075.00 | 8,950.00 | 9,075.00 | 8,828.46 | 48,714,300 |
| 15 Nov 2023 | 8,975.00 | 9,050.00 | 8,950.00 | 9,050.00 | 8,804.14 | 84,977,900 |
| 14 Nov 2023 | 8,900.00 | 8,950.00 | 8,875.00 | 8,925.00 | 8,682.54 | 37,195,700 |
| 13 Nov 2023 | 8,875.00 | 8,925.00 | 8,850.00 | 8,875.00 | 8,633.90 | 20,827,700 |
| 10 Nov 2023 | 8,950.00 | 9,000.00 | 8,825.00 | 8,825.00 | 8,585.26 | 50,754,600 |
| *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.