Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← BBCA.JK stock page

Bank Central Asia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-119,100.009,100.009,025.009,025.008,009.9243,703,500
2023-07-109,100.009,100.009,050.009,050.008,032.1128,981,500
2023-07-079,025.009,100.009,025.009,025.008,009.9237,641,301
2023-07-069,050.009,100.009,025.009,075.008,054.3052,532,398
2023-07-059,050.009,075.009,025.009,050.008,032.1144,609,199
2023-07-049,150.009,150.009,050.009,050.008,032.1135,049,301
2023-07-039,025.009,075.009,025.009,075.008,054.30108,881,102
2023-06-279,050.009,150.009,050.009,150.008,120.8636,225,301
2023-06-269,025.009,125.009,025.009,075.008,054.3036,389,898
2023-06-239,025.009,150.009,025.009,050.008,032.1147,813,500
2023-06-229,125.009,150.009,050.009,050.008,032.1148,291,102
2023-06-219,050.009,125.009,000.009,125.008,098.6743,383,602
2023-06-209,025.009,050.008,950.009,050.008,032.1154,990,102
2023-06-199,000.009,050.009,000.009,000.007,987.7332,330,600
2023-06-169,100.009,100.008,975.009,050.008,032.11112,769,398
2023-06-159,100.009,100.009,050.009,050.008,032.1159,073,000
2023-06-149,100.009,125.009,050.009,075.008,054.3072,223,695
2023-06-139,175.009,175.009,100.009,150.008,120.8645,552,602
2023-06-129,150.009,150.009,100.009,150.008,120.8638,082,301
2023-06-099,175.009,175.009,100.009,100.008,076.4944,645,699
2023-06-089,075.009,125.009,075.009,125.008,098.6753,188,398
2023-06-079,125.009,175.009,075.009,100.008,076.4966,807,203
2023-06-069,050.009,200.009,050.009,150.008,120.8674,872,797
2023-06-059,150.009,325.009,100.009,200.008,165.24163,535,594
2023-05-319,300.009,325.009,050.009,050.008,032.11421,023,000
2023-05-309,200.009,325.009,150.009,250.008,209.61111,126,898
2023-05-299,250.009,250.009,075.009,150.008,120.8679,148,203
2023-05-269,175.009,200.009,100.009,150.008,120.8655,675,898
2023-05-259,100.009,150.009,050.009,050.008,032.1162,058,199
2023-05-249,200.009,200.009,025.009,025.008,009.9264,845,602
2023-05-239,050.009,150.009,025.009,125.008,098.6787,739,000
2023-05-229,000.009,075.008,925.009,000.007,987.7391,001,297
2023-05-198,900.009,000.008,825.009,000.007,987.73105,991,906
2023-05-178,775.008,850.008,750.008,775.007,788.0470,010,203
2023-05-168,800.008,825.008,700.008,700.007,721.4857,835,301
2023-05-158,875.008,875.008,725.008,775.007,788.0450,788,000
2023-05-128,750.008,875.008,725.008,800.007,810.2379,769,398
2023-05-118,900.008,900.008,800.008,825.007,832.4282,001,906
2023-05-108,925.008,950.008,900.008,925.007,921.1745,495,301
2023-05-098,950.008,975.008,900.008,925.007,921.1742,046,398
2023-05-089,000.009,075.008,950.009,000.007,987.7384,754,492
2023-05-059,000.009,050.008,950.009,000.007,987.7355,564,301
2023-05-048,925.009,025.008,875.009,000.007,987.7359,658,000
2023-05-039,050.009,050.008,875.008,925.007,921.1769,747,398
2023-05-029,100.009,100.008,900.009,050.008,032.11105,734,898
2023-04-289,100.009,125.009,050.009,050.008,032.11145,775,297
2023-04-279,100.009,175.009,075.009,150.008,120.8666,134,797
2023-04-269,125.009,200.009,000.009,200.008,165.24186,928,188
2023-04-189,050.009,175.009,025.009,125.008,098.6791,242,305
2023-04-179,025.009,050.008,900.009,025.008,009.9283,946,898
2023-04-149,000.009,000.008,950.009,000.007,987.7390,708,305
2023-04-138,950.008,950.008,875.008,925.007,921.1768,712,602
2023-04-128,900.008,900.008,825.008,900.007,898.9876,265,297
2023-04-118,825.008,825.008,750.008,825.007,832.4244,554,500
2023-04-108,725.008,800.008,700.008,800.007,810.2324,919,900
2023-04-068,700.008,775.008,700.008,750.007,765.8545,496,398
2023-04-058,775.008,800.008,725.008,725.007,743.6637,587,602
2023-04-048,825.008,825.008,650.008,775.007,788.0449,118,898
2023-04-038,825.008,825.008,750.008,800.007,810.2352,537,102
2023-03-318,825.008,850.008,725.008,750.007,765.8597,164,203
← NewerPage 14 of 21 · 1,202 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-3125.0000 IDR
2026-06-1720.0000 IDR
2026-03-30281.0000 IDR
2025-12-0355.0000 IDR
2025-03-21250.0000 IDR
2024-11-2150.0000 IDR
2024-03-25227.5000 IDR
2023-12-0442.5000 IDR
2023-03-29170.0000 IDR
2022-12-0235.0000 IDR
2022-03-28120.0000 IDR
2021-11-1725.0000 IDR
2021-04-08432.0000 IDR
2020-12-0998.0000 IDR
2020-04-21455.0000 IDR
2019-12-06100.0000 IDR
2019-04-24255.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.