Bank Central Asia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-02 | 9,400.00 | 9,425.00 | 9,350.00 | 9,425.00 | 8,404.84 | 30,545,199 |
| 2023-12-29 | 9,425.00 | 9,450.00 | 9,350.00 | 9,400.00 | 8,382.55 | 79,903,398 |
| 2023-12-28 | 9,325.00 | 9,425.00 | 9,325.00 | 9,400.00 | 8,382.55 | 70,184,602 |
| 2023-12-27 | 9,375.00 | 9,400.00 | 9,325.00 | 9,375.00 | 8,360.26 | 72,256,602 |
| 2023-12-22 | 9,275.00 | 9,350.00 | 9,275.00 | 9,325.00 | 8,315.67 | 64,449,602 |
| 2023-12-21 | 9,300.00 | 9,325.00 | 9,250.00 | 9,325.00 | 8,315.67 | 88,116,703 |
| 2023-12-20 | 9,250.00 | 9,300.00 | 9,225.00 | 9,300.00 | 8,293.37 | 72,938,094 |
| 2023-12-19 | 9,125.00 | 9,250.00 | 9,125.00 | 9,250.00 | 8,248.79 | 87,544,305 |
| 2023-12-18 | 9,200.00 | 9,225.00 | 9,150.00 | 9,200.00 | 8,204.20 | 111,712,203 |
| 2023-12-15 | 9,125.00 | 9,225.00 | 9,075.00 | 9,225.00 | 8,226.49 | 275,013,500 |
| 2023-12-14 | 8,775.00 | 9,050.00 | 8,750.00 | 9,050.00 | 8,070.43 | 139,383,109 |
| 2023-12-13 | 8,700.00 | 8,750.00 | 8,675.00 | 8,675.00 | 7,736.02 | 51,560,500 |
| 2023-12-12 | 8,700.00 | 8,750.00 | 8,700.00 | 8,700.00 | 7,758.32 | 87,589,297 |
| 2023-12-11 | 8,675.00 | 8,775.00 | 8,675.00 | 8,750.00 | 7,802.90 | 78,642,797 |
| 2023-12-08 | 8,800.00 | 8,850.00 | 8,750.00 | 8,750.00 | 7,802.90 | 43,891,602 |
| 2023-12-07 | 8,750.00 | 8,825.00 | 8,725.00 | 8,825.00 | 7,869.79 | 91,322,492 |
| 2023-12-06 | 8,850.00 | 8,950.00 | 8,800.00 | 8,800.00 | 7,847.49 | 81,852,797 |
| 2023-12-05 | 8,950.00 | 8,950.00 | 8,825.00 | 8,900.00 | 7,936.67 | 94,363,906 |
| 2023-12-04 | 8,950.00 | 9,025.00 | 8,925.00 | 8,925.00 | 7,958.96 | 54,750,102 |
| 2023-12-01 | 8,925.00 | 8,975.00 | 8,900.00 | 8,950.00 | 7,943.36 | 80,566,398 |
| 2023-11-30 | 8,925.00 | 8,975.00 | 8,900.00 | 8,975.00 | 7,965.55 | 205,312,094 |
| 2023-11-29 | 8,900.00 | 8,950.00 | 8,900.00 | 8,900.00 | 7,898.98 | 54,715,602 |
| 2023-11-28 | 8,875.00 | 8,950.00 | 8,850.00 | 8,875.00 | 7,876.79 | 69,070,602 |
| 2023-11-27 | 8,900.00 | 8,950.00 | 8,875.00 | 8,875.00 | 7,876.79 | 35,679,000 |
| 2023-11-24 | 8,925.00 | 8,975.00 | 8,900.00 | 8,925.00 | 7,921.17 | 51,624,199 |
| 2023-11-23 | 8,850.00 | 8,975.00 | 8,850.00 | 8,925.00 | 7,921.17 | 55,542,102 |
| 2023-11-22 | 8,775.00 | 8,875.00 | 8,775.00 | 8,875.00 | 7,876.79 | 40,364,801 |
| 2023-11-21 | 8,825.00 | 8,900.00 | 8,775.00 | 8,775.00 | 7,788.04 | 107,614,797 |
| 2023-11-20 | 8,975.00 | 9,025.00 | 8,875.00 | 8,875.00 | 7,876.79 | 73,541,203 |
| 2023-11-17 | 9,025.00 | 9,075.00 | 8,975.00 | 9,075.00 | 8,054.30 | 57,050,500 |
| 2023-11-16 | 9,050.00 | 9,075.00 | 8,950.00 | 9,075.00 | 8,054.30 | 80,277,797 |
| 2023-11-15 | 8,975.00 | 9,050.00 | 8,950.00 | 9,050.00 | 8,032.11 | 84,977,906 |
| 2023-11-14 | 8,900.00 | 8,950.00 | 8,875.00 | 8,925.00 | 7,921.17 | 37,195,699 |
| 2023-11-13 | 8,875.00 | 8,925.00 | 8,850.00 | 8,875.00 | 7,876.79 | 32,724,000 |
| 2023-11-10 | 8,950.00 | 9,000.00 | 8,825.00 | 8,825.00 | 7,832.42 | 50,754,602 |
| 2023-11-09 | 8,900.00 | 9,050.00 | 8,900.00 | 9,000.00 | 7,987.73 | 46,076,801 |
| 2023-11-08 | 8,950.00 | 9,000.00 | 8,900.00 | 9,000.00 | 7,987.73 | 31,834,100 |
| 2023-11-07 | 9,000.00 | 9,025.00 | 8,900.00 | 8,975.00 | 7,965.55 | 60,648,199 |
| 2023-11-06 | 8,975.00 | 9,050.00 | 8,950.00 | 9,050.00 | 8,032.11 | 84,994,203 |
| 2023-11-03 | 8,925.00 | 8,950.00 | 8,850.00 | 8,900.00 | 7,898.98 | 60,414,102 |
| 2023-11-02 | 8,725.00 | 8,900.00 | 8,725.00 | 8,850.00 | 7,854.60 | 56,050,898 |
| 2023-11-01 | 8,750.00 | 8,775.00 | 8,600.00 | 8,600.00 | 7,632.72 | 67,027,602 |
| 2023-10-31 | 8,800.00 | 8,825.00 | 8,725.00 | 8,750.00 | 7,765.85 | 64,907,602 |
| 2023-10-30 | 8,700.00 | 8,850.00 | 8,700.00 | 8,850.00 | 7,854.60 | 51,958,199 |
| 2023-10-27 | 8,725.00 | 8,800.00 | 8,700.00 | 8,700.00 | 7,721.48 | 52,450,699 |
| 2023-10-26 | 8,925.00 | 8,950.00 | 8,725.00 | 8,725.00 | 7,743.66 | 63,199,398 |
| 2023-10-25 | 8,825.00 | 8,925.00 | 8,825.00 | 8,875.00 | 7,876.79 | 54,748,398 |
| 2023-10-24 | 8,775.00 | 8,875.00 | 8,775.00 | 8,775.00 | 7,788.04 | 76,963,203 |
| 2023-10-23 | 8,875.00 | 8,925.00 | 8,850.00 | 8,850.00 | 7,854.60 | 50,633,500 |
| 2023-10-20 | 8,725.00 | 9,025.00 | 8,725.00 | 8,975.00 | 7,965.55 | 80,325,203 |
| 2023-10-19 | 8,825.00 | 8,850.00 | 8,750.00 | 8,750.00 | 7,765.85 | 89,509,695 |
| 2023-10-18 | 8,925.00 | 8,950.00 | 8,850.00 | 8,850.00 | 7,854.60 | 70,860,602 |
| 2023-10-17 | 9,050.00 | 9,075.00 | 8,950.00 | 8,950.00 | 7,943.36 | 59,606,000 |
| 2023-10-16 | 9,125.00 | 9,125.00 | 9,050.00 | 9,100.00 | 8,076.49 | 37,599,801 |
| 2023-10-13 | 9,100.00 | 9,125.00 | 9,025.00 | 9,075.00 | 8,054.30 | 62,941,801 |
| 2023-10-12 | 9,000.00 | 9,100.00 | 9,000.00 | 9,050.00 | 8,032.11 | 71,064,492 |
| 2023-10-11 | 8,925.00 | 9,025.00 | 8,925.00 | 8,925.00 | 7,921.17 | 84,305,797 |
| 2023-10-10 | 9,000.00 | 9,000.00 | 8,925.00 | 8,925.00 | 7,921.17 | 107,491,797 |
| 2023-10-09 | 9,025.00 | 9,125.00 | 9,025.00 | 9,050.00 | 8,032.11 | 43,774,500 |
| 2023-10-06 | 9,100.00 | 9,100.00 | 9,025.00 | 9,025.00 | 8,009.92 | 53,344,398 |
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.