Bank Central Asia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-03 | 9,750.00 | 9,800.00 | 9,525.00 | 9,525.00 | 8,689.75 | 177,418,406 |
| 2024-04-02 | 9,925.00 | 9,950.00 | 9,800.00 | 9,900.00 | 9,031.87 | 76,763,102 |
| 2024-04-01 | 10,075.00 | 10,100.00 | 9,825.00 | 9,850.00 | 8,986.25 | 79,248,703 |
| 2024-03-28 | 10,025.00 | 10,100.00 | 9,975.00 | 10,075.00 | 9,191.52 | 79,229,695 |
| 2024-03-27 | 10,025.00 | 10,075.00 | 10,000.00 | 10,075.00 | 9,191.52 | 39,514,102 |
| 2024-03-26 | 9,950.00 | 10,050.00 | 9,950.00 | 10,050.00 | 9,168.72 | 65,742,703 |
| 2024-03-25 | 9,925.00 | 10,075.00 | 9,925.00 | 10,075.00 | 9,191.52 | 66,971,000 |
| 2024-03-22 | 10,000.00 | 10,125.00 | 9,950.00 | 10,100.00 | 9,006.78 | 120,529,102 |
| 2024-03-21 | 10,175.00 | 10,225.00 | 10,050.00 | 10,125.00 | 9,029.08 | 90,279,398 |
| 2024-03-20 | 10,100.00 | 10,150.00 | 10,075.00 | 10,125.00 | 9,029.08 | 66,269,703 |
| 2024-03-19 | 10,150.00 | 10,250.00 | 10,150.00 | 10,175.00 | 9,073.66 | 55,004,801 |
| 2024-03-18 | 10,175.00 | 10,275.00 | 10,150.00 | 10,150.00 | 9,051.37 | 62,444,102 |
| 2024-03-15 | 10,200.00 | 10,300.00 | 10,050.00 | 10,150.00 | 9,051.37 | 154,176,797 |
| 2024-03-14 | 10,050.00 | 10,325.00 | 10,025.00 | 10,325.00 | 9,207.43 | 110,681,102 |
| 2024-03-13 | 10,400.00 | 10,400.00 | 10,000.00 | 10,000.00 | 8,917.61 | 141,622,594 |
| 2024-03-08 | 10,250.00 | 10,300.00 | 10,125.00 | 10,150.00 | 9,051.37 | 100,947,203 |
| 2024-03-07 | 10,050.00 | 10,175.00 | 10,000.00 | 10,125.00 | 9,029.08 | 118,369,297 |
| 2024-03-06 | 9,900.00 | 10,000.00 | 9,775.00 | 9,950.00 | 8,873.02 | 70,242,203 |
| 2024-03-05 | 9,900.00 | 9,900.00 | 9,775.00 | 9,800.00 | 8,739.25 | 61,952,898 |
| 2024-03-04 | 9,800.00 | 9,825.00 | 9,750.00 | 9,750.00 | 8,694.67 | 43,822,898 |
| 2024-03-01 | 9,900.00 | 9,925.00 | 9,800.00 | 9,825.00 | 8,761.55 | 51,520,602 |
| 2024-02-29 | 10,000.00 | 10,000.00 | 9,850.00 | 9,875.00 | 8,806.14 | 127,017,398 |
| 2024-02-28 | 9,975.00 | 10,000.00 | 9,900.00 | 10,000.00 | 8,917.61 | 66,945,500 |
| 2024-02-27 | 9,750.00 | 9,900.00 | 9,750.00 | 9,875.00 | 8,806.14 | 43,735,801 |
| 2024-02-26 | 9,750.00 | 9,875.00 | 9,725.00 | 9,800.00 | 8,739.25 | 53,817,000 |
| 2024-02-23 | 9,900.00 | 9,925.00 | 9,800.00 | 9,825.00 | 8,761.55 | 55,192,301 |
| 2024-02-22 | 9,975.00 | 9,975.00 | 9,875.00 | 9,875.00 | 8,806.14 | 66,913,000 |
| 2024-02-21 | 9,950.00 | 10,000.00 | 9,850.00 | 9,975.00 | 8,895.31 | 75,554,797 |
| 2024-02-20 | 9,850.00 | 10,025.00 | 9,850.00 | 10,025.00 | 8,939.90 | 63,997,699 |
| 2024-02-19 | 9,900.00 | 9,975.00 | 9,825.00 | 9,875.00 | 8,806.14 | 53,341,301 |
| 2024-02-16 | 9,975.00 | 10,000.00 | 9,875.00 | 9,950.00 | 8,873.02 | 142,277,203 |
| 2024-02-15 | 9,950.00 | 9,975.00 | 9,850.00 | 9,850.00 | 8,783.84 | 164,748,891 |
| 2024-02-13 | 9,750.00 | 9,800.00 | 9,700.00 | 9,725.00 | 8,672.37 | 66,072,398 |
| 2024-02-12 | 9,750.00 | 9,800.00 | 9,700.00 | 9,800.00 | 8,739.25 | 99,803,602 |
| 2024-02-07 | 9,700.00 | 9,725.00 | 9,650.00 | 9,700.00 | 8,650.08 | 93,319,398 |
| 2024-02-06 | 9,750.00 | 9,750.00 | 9,625.00 | 9,625.00 | 8,583.20 | 87,651,000 |
| 2024-02-05 | 9,675.00 | 9,675.00 | 9,525.00 | 9,575.00 | 8,538.61 | 57,983,301 |
| 2024-02-02 | 9,775.00 | 9,800.00 | 9,625.00 | 9,700.00 | 8,650.08 | 99,324,000 |
| 2024-02-01 | 9,650.00 | 9,725.00 | 9,575.00 | 9,700.00 | 8,650.08 | 109,289,602 |
| 2024-01-31 | 9,700.00 | 9,700.00 | 9,550.00 | 9,550.00 | 8,516.31 | 102,581,203 |
| 2024-01-30 | 9,500.00 | 9,650.00 | 9,475.00 | 9,650.00 | 8,605.49 | 73,136,797 |
| 2024-01-29 | 9,400.00 | 9,550.00 | 9,375.00 | 9,550.00 | 8,516.31 | 73,452,797 |
| 2024-01-26 | 9,400.00 | 9,450.00 | 9,300.00 | 9,350.00 | 8,337.96 | 78,977,297 |
| 2024-01-25 | 9,450.00 | 9,575.00 | 9,450.00 | 9,500.00 | 8,471.73 | 63,212,699 |
| 2024-01-24 | 9,600.00 | 9,600.00 | 9,475.00 | 9,525.00 | 8,494.02 | 84,906,000 |
| 2024-01-23 | 9,450.00 | 9,600.00 | 9,450.00 | 9,600.00 | 8,560.90 | 92,348,602 |
| 2024-01-22 | 9,600.00 | 9,650.00 | 9,525.00 | 9,625.00 | 8,583.20 | 52,868,301 |
| 2024-01-19 | 9,775.00 | 9,775.00 | 9,600.00 | 9,625.00 | 8,583.20 | 63,176,500 |
| 2024-01-18 | 9,675.00 | 9,750.00 | 9,625.00 | 9,675.00 | 8,627.78 | 71,048,898 |
| 2024-01-17 | 9,750.00 | 9,750.00 | 9,650.00 | 9,750.00 | 8,694.67 | 107,706,094 |
| 2024-01-16 | 9,700.00 | 9,750.00 | 9,675.00 | 9,700.00 | 8,650.08 | 44,869,199 |
| 2024-01-15 | 9,750.00 | 9,750.00 | 9,650.00 | 9,725.00 | 8,672.37 | 88,578,602 |
| 2024-01-12 | 9,650.00 | 9,700.00 | 9,600.00 | 9,700.00 | 8,650.08 | 68,253,398 |
| 2024-01-11 | 9,625.00 | 9,650.00 | 9,575.00 | 9,575.00 | 8,538.61 | 51,579,898 |
| 2024-01-10 | 9,650.00 | 9,650.00 | 9,550.00 | 9,550.00 | 8,516.31 | 52,774,898 |
| 2024-01-09 | 9,600.00 | 9,625.00 | 9,575.00 | 9,625.00 | 8,583.20 | 59,848,602 |
| 2024-01-08 | 9,600.00 | 9,625.00 | 9,475.00 | 9,575.00 | 8,538.61 | 50,896,000 |
| 2024-01-05 | 9,500.00 | 9,600.00 | 9,475.00 | 9,575.00 | 8,538.61 | 85,290,094 |
| 2024-01-04 | 9,400.00 | 9,475.00 | 9,375.00 | 9,475.00 | 8,449.43 | 77,288,398 |
| 2024-01-03 | 9,425.00 | 9,425.00 | 9,325.00 | 9,350.00 | 8,337.96 | 34,603,301 |
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.