Bank Central Asia Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-05	9,200.00	9,200.00	9,075.00	9,075.00	8,054.30	72,855,695
2023-10-04	9,200.00	9,250.00	9,125.00	9,200.00	8,165.24	112,582,797
2023-10-03	9,075.00	9,200.00	9,025.00	9,200.00	8,165.24	99,105,508
2023-10-02	8,900.00	9,100.00	8,875.00	9,075.00	8,054.30	93,663,000
2023-09-29	8,825.00	8,900.00	8,825.00	8,825.00	7,832.42	119,438,797
2023-09-27	8,900.00	9,000.00	8,875.00	8,875.00	7,876.79	84,345,000
2023-09-26	9,000.00	9,025.00	8,950.00	8,950.00	7,943.36	73,544,703
2023-09-25	9,075.00	9,075.00	9,000.00	9,000.00	7,987.73	56,229,699
2023-09-22	9,125.00	9,150.00	9,075.00	9,075.00	8,054.30	42,445,301
2023-09-21	9,125.00	9,150.00	9,075.00	9,125.00	8,098.67	40,607,000
2023-09-20	9,125.00	9,175.00	9,075.00	9,150.00	8,120.86	54,305,500
2023-09-19	9,000.00	9,075.00	8,975.00	9,075.00	8,054.30	37,016,199
2023-09-18	9,050.00	9,075.00	9,000.00	9,000.00	7,987.73	34,272,199
2023-09-15	9,050.00	9,100.00	9,000.00	9,000.00	7,987.73	121,005,297
2023-09-14	9,000.00	9,125.00	9,000.00	9,100.00	8,076.49	112,757,906
2023-09-13	9,050.00	9,075.00	9,000.00	9,075.00	8,054.30	69,490,203
2023-09-12	9,100.00	9,125.00	9,075.00	9,100.00	8,076.49	66,479,000
2023-09-11	9,075.00	9,125.00	9,075.00	9,125.00	8,098.67	53,155,898
2023-09-08	9,100.00	9,150.00	9,050.00	9,125.00	8,098.67	80,732,305
2023-09-07	9,125.00	9,175.00	9,100.00	9,175.00	8,143.05	61,405,199
2023-09-06	9,200.00	9,250.00	9,150.00	9,150.00	8,120.86	49,318,398
2023-09-05	9,250.00	9,250.00	9,200.00	9,225.00	8,187.43	42,007,199
2023-09-04	9,225.00	9,275.00	9,175.00	9,225.00	8,187.43	40,610,602
2023-09-01	9,200.00	9,275.00	9,175.00	9,225.00	8,187.43	42,152,699
2023-08-31	9,200.00	9,225.00	9,100.00	9,175.00	8,143.05	136,107,203
2023-08-30	9,300.00	9,300.00	9,200.00	9,200.00	8,165.24	56,227,000
2023-08-29	9,275.00	9,300.00	9,200.00	9,250.00	8,209.61	45,428,500
2023-08-28	9,250.00	9,250.00	9,200.00	9,200.00	8,165.24	44,423,102
2023-08-25	9,200.00	9,275.00	9,175.00	9,275.00	8,231.80	50,379,000
2023-08-24	9,250.00	9,325.00	9,200.00	9,200.00	8,165.24	53,725,898
2023-08-23	9,300.00	9,325.00	9,275.00	9,300.00	8,253.99	63,749,801
2023-08-22	9,150.00	9,325.00	9,150.00	9,300.00	8,253.99	65,664,602
2023-08-21	9,225.00	9,250.00	9,175.00	9,175.00	8,143.05	73,573,000
2023-08-18	9,250.00	9,350.00	9,250.00	9,250.00	8,209.61	79,328,898
2023-08-16	9,275.00	9,325.00	9,250.00	9,300.00	8,253.99	76,439,508
2023-08-15	9,325.00	9,375.00	9,300.00	9,300.00	8,253.99	59,303,699
2023-08-14	9,325.00	9,350.00	9,225.00	9,350.00	8,298.37	75,495,398
2023-08-11	9,425.00	9,450.00	9,375.00	9,400.00	8,342.74	68,898,602
2023-08-10	9,400.00	9,425.00	9,350.00	9,400.00	8,342.74	78,071,102
2023-08-09	9,275.00	9,400.00	9,250.00	9,400.00	8,342.74	77,056,797
2023-08-08	9,275.00	9,300.00	9,200.00	9,200.00	8,165.24	61,294,898
2023-08-07	9,150.00	9,275.00	9,150.00	9,275.00	8,231.80	55,589,301
2023-08-04	9,250.00	9,275.00	9,125.00	9,150.00	8,120.86	52,675,898
2023-08-03	9,150.00	9,300.00	9,150.00	9,250.00	8,209.61	64,596,102
2023-08-02	9,125.00	9,200.00	9,125.00	9,200.00	8,165.24	60,629,898
2023-08-01	9,175.00	9,175.00	9,100.00	9,125.00	8,098.67	49,756,398
2023-07-31	9,175.00	9,200.00	9,100.00	9,125.00	8,098.67	80,868,000
2023-07-28	9,200.00	9,225.00	9,125.00	9,125.00	8,098.67	74,510,203
2023-07-27	9,400.00	9,400.00	9,225.00	9,225.00	8,187.43	77,848,398
2023-07-26	9,175.00	9,350.00	9,125.00	9,350.00	8,298.37	113,868,703
2023-07-25	9,175.00	9,300.00	9,150.00	9,150.00	8,120.86	122,802,703
2023-07-24	9,200.00	9,200.00	9,100.00	9,100.00	8,076.49	62,061,199
2023-07-21	9,150.00	9,175.00	9,125.00	9,150.00	8,120.86	42,667,801
2023-07-20	9,200.00	9,225.00	9,125.00	9,150.00	8,120.86	83,476,602
2023-07-18	9,200.00	9,250.00	9,100.00	9,150.00	8,120.86	66,973,297
2023-07-17	9,200.00	9,250.00	9,175.00	9,175.00	8,143.05	62,550,102
2023-07-14	9,175.00	9,200.00	9,125.00	9,200.00	8,165.24	55,554,500
2023-07-13	9,200.00	9,225.00	9,125.00	9,125.00	8,098.67	65,230,898
2023-07-12	9,075.00	9,175.00	9,050.00	9,175.00	8,143.05	61,566,500
2023-07-11	9,100.00	9,100.00	9,025.00	9,025.00	8,009.92	43,703,500

← NewerPage 13 of 20 · 1,198 trading daysOlder →

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.