Bank Central Asia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-15 | 10,050.00 | 10,075.00 | 9,950.00 | 10,050.00 | 9,168.72 | 36,682,602 |
| 2024-07-12 | 10,050.00 | 10,100.00 | 10,025.00 | 10,075.00 | 9,191.52 | 79,027,906 |
| 2024-07-11 | 10,000.00 | 10,125.00 | 10,000.00 | 10,075.00 | 9,191.52 | 55,908,602 |
| 2024-07-10 | 10,175.00 | 10,225.00 | 10,050.00 | 10,100.00 | 9,214.33 | 62,325,898 |
| 2024-07-09 | 10,100.00 | 10,150.00 | 10,075.00 | 10,075.00 | 9,191.52 | 61,853,199 |
| 2024-07-08 | 10,000.00 | 10,050.00 | 9,950.00 | 10,050.00 | 9,168.72 | 72,903,602 |
| 2024-07-05 | 9,925.00 | 9,975.00 | 9,875.00 | 9,950.00 | 9,077.49 | 36,946,898 |
| 2024-07-04 | 9,975.00 | 10,000.00 | 9,825.00 | 9,825.00 | 8,963.45 | 67,054,000 |
| 2024-07-03 | 9,975.00 | 10,000.00 | 9,925.00 | 10,000.00 | 9,123.10 | 55,860,199 |
| 2024-07-02 | 10,000.00 | 10,000.00 | 9,850.00 | 9,900.00 | 9,031.87 | 78,848,492 |
| 2024-07-01 | 9,850.00 | 9,900.00 | 9,825.00 | 9,875.00 | 9,009.06 | 68,634,602 |
| 2024-06-28 | 9,800.00 | 9,975.00 | 9,775.00 | 9,925.00 | 9,054.68 | 166,172,297 |
| 2024-06-27 | 9,575.00 | 9,750.00 | 9,550.00 | 9,750.00 | 8,895.02 | 89,150,703 |
| 2024-06-26 | 9,525.00 | 9,650.00 | 9,450.00 | 9,500.00 | 8,666.95 | 77,913,203 |
| 2024-06-25 | 9,600.00 | 9,600.00 | 9,450.00 | 9,600.00 | 8,758.18 | 80,029,000 |
| 2024-06-24 | 9,600.00 | 9,750.00 | 9,575.00 | 9,600.00 | 8,758.18 | 79,592,305 |
| 2024-06-21 | 9,475.00 | 9,675.00 | 9,400.00 | 9,600.00 | 8,758.18 | 167,756,000 |
| 2024-06-20 | 9,150.00 | 9,425.00 | 9,100.00 | 9,425.00 | 8,598.52 | 81,474,797 |
| 2024-06-19 | 9,250.00 | 9,250.00 | 9,050.00 | 9,050.00 | 8,256.41 | 100,051,000 |
| 2024-06-14 | 9,200.00 | 9,250.00 | 9,100.00 | 9,200.00 | 8,393.25 | 52,986,301 |
| 2024-06-13 | 9,475.00 | 9,475.00 | 9,200.00 | 9,200.00 | 8,393.25 | 84,652,203 |
| 2024-06-12 | 9,300.00 | 9,325.00 | 9,250.00 | 9,250.00 | 8,438.87 | 49,785,699 |
| 2024-06-11 | 9,550.00 | 9,550.00 | 9,300.00 | 9,300.00 | 8,484.48 | 68,690,898 |
| 2024-06-10 | 9,500.00 | 9,525.00 | 9,450.00 | 9,525.00 | 8,689.75 | 45,584,699 |
| 2024-06-07 | 9,500.00 | 9,500.00 | 9,325.00 | 9,325.00 | 8,507.29 | 51,599,801 |
| 2024-06-06 | 9,525.00 | 9,525.00 | 9,450.00 | 9,475.00 | 8,644.14 | 44,991,301 |
| 2024-06-05 | 9,500.00 | 9,500.00 | 9,300.00 | 9,450.00 | 8,621.33 | 85,710,000 |
| 2024-06-04 | 9,525.00 | 9,525.00 | 9,350.00 | 9,350.00 | 8,530.10 | 75,353,102 |
| 2024-06-03 | 9,350.00 | 9,350.00 | 9,225.00 | 9,275.00 | 8,461.68 | 72,197,695 |
| 2024-05-31 | 9,100.00 | 9,250.00 | 9,025.00 | 9,250.00 | 8,438.87 | 756,431,625 |
| 2024-05-30 | 9,000.00 | 9,250.00 | 8,775.00 | 9,000.00 | 8,210.79 | 207,115,109 |
| 2024-05-29 | 9,275.00 | 9,325.00 | 9,150.00 | 9,150.00 | 8,347.64 | 117,351,602 |
| 2024-05-28 | 9,300.00 | 9,400.00 | 9,300.00 | 9,300.00 | 8,484.48 | 73,945,695 |
| 2024-05-27 | 9,300.00 | 9,375.00 | 9,275.00 | 9,300.00 | 8,484.48 | 128,578,492 |
| 2024-05-22 | 9,475.00 | 9,575.00 | 9,325.00 | 9,425.00 | 8,598.52 | 121,712,703 |
| 2024-05-21 | 9,450.00 | 9,575.00 | 9,375.00 | 9,375.00 | 8,552.91 | 75,710,094 |
| 2024-05-20 | 9,700.00 | 9,800.00 | 9,475.00 | 9,475.00 | 8,644.14 | 87,890,094 |
| 2024-05-17 | 9,600.00 | 9,850.00 | 9,575.00 | 9,750.00 | 8,895.02 | 99,848,492 |
| 2024-05-16 | 9,575.00 | 9,675.00 | 9,525.00 | 9,600.00 | 8,758.18 | 61,126,000 |
| 2024-05-15 | 9,500.00 | 9,600.00 | 9,425.00 | 9,500.00 | 8,666.95 | 54,741,898 |
| 2024-05-14 | 9,625.00 | 9,675.00 | 9,525.00 | 9,550.00 | 8,712.56 | 95,363,508 |
| 2024-05-13 | 9,200.00 | 9,525.00 | 9,200.00 | 9,525.00 | 8,689.75 | 145,469,906 |
| 2024-05-08 | 9,600.00 | 9,700.00 | 9,375.00 | 9,375.00 | 8,552.91 | 112,808,898 |
| 2024-05-07 | 9,700.00 | 9,750.00 | 9,625.00 | 9,700.00 | 8,849.41 | 66,746,797 |
| 2024-05-06 | 9,850.00 | 9,875.00 | 9,775.00 | 9,800.00 | 8,940.64 | 53,076,199 |
| 2024-05-03 | 9,750.00 | 9,850.00 | 9,675.00 | 9,850.00 | 8,986.25 | 84,029,000 |
| 2024-05-02 | 9,900.00 | 9,900.00 | 9,500.00 | 9,550.00 | 8,712.56 | 97,079,398 |
| 2024-04-30 | 10,050.00 | 10,050.00 | 9,800.00 | 9,800.00 | 8,940.64 | 109,623,000 |
| 2024-04-29 | 9,525.00 | 9,850.00 | 9,525.00 | 9,800.00 | 8,940.64 | 90,063,508 |
| 2024-04-26 | 9,700.00 | 9,825.00 | 9,625.00 | 9,625.00 | 8,780.98 | 100,932,898 |
| 2024-04-25 | 10,000.00 | 10,000.00 | 9,700.00 | 9,775.00 | 8,917.83 | 104,874,094 |
| 2024-04-24 | 9,825.00 | 9,950.00 | 9,750.00 | 9,950.00 | 9,077.49 | 132,832,703 |
| 2024-04-23 | 9,400.00 | 9,775.00 | 9,375.00 | 9,725.00 | 8,872.22 | 181,702,797 |
| 2024-04-22 | 9,400.00 | 9,425.00 | 9,350.00 | 9,350.00 | 8,530.10 | 128,908,000 |
| 2024-04-19 | 9,350.00 | 9,500.00 | 9,300.00 | 9,475.00 | 8,644.14 | 147,784,297 |
| 2024-04-18 | 9,525.00 | 9,575.00 | 9,450.00 | 9,475.00 | 8,644.14 | 127,134,000 |
| 2024-04-17 | 9,550.00 | 9,675.00 | 9,525.00 | 9,525.00 | 8,689.75 | 95,620,703 |
| 2024-04-16 | 9,350.00 | 9,575.00 | 9,250.00 | 9,475.00 | 8,644.14 | 283,265,875 |
| 2024-04-05 | 9,950.00 | 9,950.00 | 9,825.00 | 9,825.00 | 8,963.45 | 70,428,602 |
| 2024-04-04 | 9,575.00 | 9,850.00 | 9,575.00 | 9,850.00 | 8,986.25 | 77,273,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 25.0000 IDR |
| 2026-06-17 | 20.0000 IDR |
| 2026-03-30 | 281.0000 IDR |
| 2025-12-03 | 55.0000 IDR |
| 2025-03-21 | 250.0000 IDR |
| 2024-11-21 | 50.0000 IDR |
| 2024-03-25 | 227.5000 IDR |
| 2023-12-04 | 42.5000 IDR |
| 2023-03-29 | 170.0000 IDR |
| 2022-12-02 | 35.0000 IDR |
| 2022-03-28 | 120.0000 IDR |
| 2021-11-17 | 25.0000 IDR |
| 2021-04-08 | 432.0000 IDR |
| 2020-12-09 | 98.0000 IDR |
| 2020-04-21 | 455.0000 IDR |
| 2019-12-06 | 100.0000 IDR |
| 2019-04-24 | 255.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.