Bank Central Asia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | 8,900.00 | 8,900.00 | 8,800.00 | 8,825.00 | 7,832.42 | 118,984,094 |
| 2023-03-29 | 8,675.00 | 8,800.00 | 8,625.00 | 8,800.00 | 7,810.23 | 79,925,508 |
| 2023-03-28 | 8,800.00 | 8,800.00 | 8,675.00 | 8,675.00 | 7,548.41 | 86,867,297 |
| 2023-03-27 | 8,825.00 | 8,825.00 | 8,700.00 | 8,700.00 | 7,570.16 | 113,511,602 |
| 2023-03-24 | 8,700.00 | 8,825.00 | 8,625.00 | 8,825.00 | 7,678.93 | 173,082,094 |
| 2023-03-21 | 8,400.00 | 8,500.00 | 8,375.00 | 8,500.00 | 7,396.13 | 73,117,203 |
| 2023-03-20 | 8,400.00 | 8,475.00 | 8,375.00 | 8,400.00 | 7,309.12 | 37,334,102 |
| 2023-03-17 | 8,375.00 | 8,450.00 | 8,325.00 | 8,375.00 | 7,287.37 | 141,350,594 |
| 2023-03-16 | 8,300.00 | 8,350.00 | 8,250.00 | 8,300.00 | 7,222.11 | 95,928,797 |
| 2023-03-15 | 8,450.00 | 8,475.00 | 8,325.00 | 8,325.00 | 7,243.86 | 69,987,000 |
| 2023-03-14 | 8,425.00 | 8,475.00 | 8,325.00 | 8,325.00 | 7,243.86 | 91,625,297 |
| 2023-03-13 | 8,450.00 | 8,625.00 | 8,450.00 | 8,550.00 | 7,439.64 | 82,077,695 |
| 2023-03-10 | 8,500.00 | 8,550.00 | 8,450.00 | 8,450.00 | 7,352.63 | 59,639,500 |
| 2023-03-09 | 8,650.00 | 8,650.00 | 8,550.00 | 8,575.00 | 7,461.39 | 54,201,398 |
| 2023-03-08 | 8,400.00 | 8,575.00 | 8,400.00 | 8,575.00 | 7,461.39 | 62,401,500 |
| 2023-03-07 | 8,350.00 | 8,475.00 | 8,350.00 | 8,425.00 | 7,330.87 | 94,237,602 |
| 2023-03-06 | 8,550.00 | 8,550.00 | 8,400.00 | 8,400.00 | 7,309.12 | 93,722,602 |
| 2023-03-03 | 8,650.00 | 8,675.00 | 8,475.00 | 8,475.00 | 7,374.38 | 95,376,898 |
| 2023-03-02 | 8,600.00 | 8,700.00 | 8,600.00 | 8,625.00 | 7,504.90 | 56,687,801 |
| 2023-03-01 | 8,725.00 | 8,750.00 | 8,600.00 | 8,600.00 | 7,483.15 | 67,034,703 |
| 2023-02-28 | 8,775.00 | 8,775.00 | 8,675.00 | 8,750.00 | 7,613.67 | 106,349,398 |
| 2023-02-27 | 8,675.00 | 8,775.00 | 8,650.00 | 8,775.00 | 7,635.42 | 48,204,500 |
| 2023-02-24 | 8,775.00 | 8,850.00 | 8,675.00 | 8,675.00 | 7,548.41 | 60,246,602 |
| 2023-02-23 | 8,625.00 | 8,750.00 | 8,625.00 | 8,725.00 | 7,591.91 | 53,419,398 |
| 2023-02-22 | 8,700.00 | 8,750.00 | 8,625.00 | 8,675.00 | 7,548.41 | 51,048,102 |
| 2023-02-21 | 8,775.00 | 8,800.00 | 8,700.00 | 8,700.00 | 7,570.16 | 25,390,500 |
| 2023-02-20 | 8,725.00 | 8,825.00 | 8,700.00 | 8,750.00 | 7,613.67 | 40,079,199 |
| 2023-02-17 | 8,775.00 | 8,850.00 | 8,725.00 | 8,725.00 | 7,591.91 | 34,693,699 |
| 2023-02-16 | 8,825.00 | 8,850.00 | 8,700.00 | 8,700.00 | 7,570.16 | 66,072,297 |
| 2023-02-15 | 8,875.00 | 8,900.00 | 8,750.00 | 8,875.00 | 7,722.43 | 49,527,000 |
| 2023-02-14 | 8,850.00 | 8,950.00 | 8,825.00 | 8,950.00 | 7,787.69 | 58,457,199 |
| 2023-02-13 | 8,875.00 | 8,900.00 | 8,775.00 | 8,875.00 | 7,722.43 | 51,181,398 |
| 2023-02-10 | 8,875.00 | 8,900.00 | 8,700.00 | 8,825.00 | 7,678.93 | 62,060,898 |
| 2023-02-09 | 8,825.00 | 8,900.00 | 8,800.00 | 8,900.00 | 7,744.19 | 58,544,102 |
| 2023-02-08 | 8,825.00 | 8,850.00 | 8,800.00 | 8,825.00 | 7,678.93 | 54,497,398 |
| 2023-02-07 | 8,775.00 | 8,850.00 | 8,750.00 | 8,850.00 | 7,700.68 | 116,014,703 |
| 2023-02-06 | 8,750.00 | 8,750.00 | 8,650.00 | 8,725.00 | 7,591.91 | 118,107,297 |
| 2023-02-03 | 8,550.00 | 8,700.00 | 8,500.00 | 8,700.00 | 7,570.16 | 71,717,102 |
| 2023-02-02 | 8,425.00 | 8,525.00 | 8,400.00 | 8,450.00 | 7,352.63 | 81,188,000 |
| 2023-02-01 | 8,575.00 | 8,575.00 | 8,450.00 | 8,500.00 | 7,396.13 | 77,406,797 |
| 2023-01-31 | 8,625.00 | 8,675.00 | 8,475.00 | 8,475.00 | 7,374.38 | 147,164,188 |
| 2023-01-30 | 8,725.00 | 8,775.00 | 8,575.00 | 8,700.00 | 7,570.16 | 95,673,398 |
| 2023-01-27 | 8,700.00 | 8,850.00 | 8,550.00 | 8,700.00 | 7,570.16 | 183,311,203 |
| 2023-01-26 | 8,225.00 | 8,475.00 | 8,225.00 | 8,475.00 | 7,374.38 | 78,788,398 |
| 2023-01-25 | 8,300.00 | 8,300.00 | 8,200.00 | 8,200.00 | 7,135.09 | 56,208,199 |
| 2023-01-24 | 8,300.00 | 8,350.00 | 8,225.00 | 8,225.00 | 7,156.85 | 38,529,000 |
| 2023-01-20 | 8,275.00 | 8,325.00 | 8,250.00 | 8,300.00 | 7,222.11 | 82,111,297 |
| 2023-01-19 | 8,350.00 | 8,350.00 | 8,250.00 | 8,325.00 | 7,243.86 | 55,008,000 |
| 2023-01-18 | 8,200.00 | 8,325.00 | 8,175.00 | 8,300.00 | 7,222.11 | 96,867,906 |
| 2023-01-17 | 8,175.00 | 8,375.00 | 8,150.00 | 8,325.00 | 7,243.86 | 88,695,906 |
| 2023-01-16 | 8,050.00 | 8,200.00 | 8,050.00 | 8,150.00 | 7,091.59 | 94,593,695 |
| 2023-01-13 | 8,150.00 | 8,175.00 | 8,025.00 | 8,050.00 | 7,004.57 | 119,788,703 |
| 2023-01-12 | 8,150.00 | 8,275.00 | 8,125.00 | 8,175.00 | 7,113.34 | 91,113,297 |
| 2023-01-11 | 8,050.00 | 8,150.00 | 8,000.00 | 8,125.00 | 7,069.83 | 119,320,797 |
| 2023-01-10 | 8,400.00 | 8,425.00 | 8,150.00 | 8,175.00 | 7,113.34 | 89,322,898 |
| 2023-01-09 | 8,325.00 | 8,450.00 | 8,325.00 | 8,450.00 | 7,352.63 | 86,930,602 |
| 2023-01-06 | 8,100.00 | 8,325.00 | 8,100.00 | 8,300.00 | 7,222.11 | 69,286,602 |
| 2023-01-05 | 8,350.00 | 8,375.00 | 8,150.00 | 8,250.00 | 7,178.60 | 128,838,492 |
| 2023-01-04 | 8,525.00 | 8,575.00 | 8,350.00 | 8,350.00 | 7,265.61 | 90,993,203 |
| 2023-01-03 | 8,550.00 | 8,600.00 | 8,525.00 | 8,550.00 | 7,439.64 | 27,425,000 |
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.