Bank Central Asia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-02 | 8,575.00 | 8,600.00 | 8,500.00 | 8,550.00 | 7,439.64 | 11,409,600 |
| 2022-12-30 | 8,575.00 | 8,650.00 | 8,550.00 | 8,550.00 | 7,439.64 | 44,681,398 |
| 2022-12-29 | 8,525.00 | 8,600.00 | 8,500.00 | 8,575.00 | 7,461.39 | 47,020,898 |
| 2022-12-28 | 8,650.00 | 8,650.00 | 8,550.00 | 8,650.00 | 7,526.65 | 48,368,000 |
| 2022-12-27 | 8,600.00 | 8,650.00 | 8,575.00 | 8,600.00 | 7,483.15 | 28,693,699 |
| 2022-12-26 | 8,500.00 | 8,625.00 | 8,500.00 | 8,575.00 | 7,461.39 | 20,515,301 |
| 2022-12-23 | 8,525.00 | 8,575.00 | 8,500.00 | 8,500.00 | 7,396.13 | 47,393,000 |
| 2022-12-22 | 8,650.00 | 8,675.00 | 8,575.00 | 8,575.00 | 7,461.39 | 52,110,602 |
| 2022-12-21 | 8,600.00 | 8,700.00 | 8,575.00 | 8,675.00 | 7,548.41 | 33,620,500 |
| 2022-12-20 | 8,550.00 | 8,650.00 | 8,550.00 | 8,575.00 | 7,461.39 | 41,296,000 |
| 2022-12-19 | 8,650.00 | 8,700.00 | 8,600.00 | 8,650.00 | 7,526.65 | 54,727,199 |
| 2022-12-16 | 8,425.00 | 8,650.00 | 8,400.00 | 8,600.00 | 7,483.15 | 124,944,203 |
| 2022-12-15 | 8,575.00 | 8,600.00 | 8,500.00 | 8,500.00 | 7,396.13 | 80,585,508 |
| 2022-12-14 | 8,600.00 | 8,700.00 | 8,525.00 | 8,625.00 | 7,504.90 | 118,238,398 |
| 2022-12-13 | 8,625.00 | 8,700.00 | 8,550.00 | 8,700.00 | 7,570.16 | 83,504,797 |
| 2022-12-12 | 8,525.00 | 8,700.00 | 8,475.00 | 8,700.00 | 7,570.16 | 84,280,703 |
| 2022-12-09 | 8,500.00 | 8,600.00 | 8,450.00 | 8,575.00 | 7,461.39 | 75,502,094 |
| 2022-12-08 | 8,375.00 | 8,575.00 | 8,350.00 | 8,500.00 | 7,396.13 | 149,608,500 |
| 2022-12-07 | 8,500.00 | 8,575.00 | 8,450.00 | 8,450.00 | 7,352.63 | 195,092,797 |
| 2022-12-06 | 8,725.00 | 8,750.00 | 8,575.00 | 8,675.00 | 7,548.41 | 180,913,297 |
| 2022-12-05 | 8,800.00 | 8,900.00 | 8,775.00 | 8,775.00 | 7,635.42 | 138,651,391 |
| 2022-12-02 | 8,900.00 | 8,975.00 | 8,900.00 | 8,900.00 | 7,744.19 | 137,809,406 |
| 2022-12-01 | 9,275.00 | 9,350.00 | 9,000.00 | 9,000.00 | 7,800.75 | 132,767,906 |
| 2022-11-30 | 8,875.00 | 9,400.00 | 8,850.00 | 9,300.00 | 8,060.77 | 387,655,938 |
| 2022-11-29 | 8,975.00 | 9,075.00 | 8,925.00 | 8,975.00 | 7,779.08 | 81,737,398 |
| 2022-11-28 | 9,050.00 | 9,100.00 | 8,975.00 | 9,025.00 | 7,822.42 | 77,649,602 |
| 2022-11-25 | 9,000.00 | 9,000.00 | 8,900.00 | 8,975.00 | 7,779.08 | 60,465,699 |
| 2022-11-24 | 8,975.00 | 9,000.00 | 8,950.00 | 9,000.00 | 7,800.75 | 61,189,602 |
| 2022-11-23 | 8,900.00 | 8,975.00 | 8,875.00 | 8,875.00 | 7,692.40 | 85,516,703 |
| 2022-11-22 | 8,900.00 | 8,950.00 | 8,850.00 | 8,900.00 | 7,714.07 | 84,684,203 |
| 2022-11-21 | 8,875.00 | 8,900.00 | 8,725.00 | 8,725.00 | 7,562.39 | 48,654,102 |
| 2022-11-18 | 8,725.00 | 8,900.00 | 8,725.00 | 8,825.00 | 7,649.07 | 83,899,102 |
| 2022-11-17 | 8,625.00 | 8,825.00 | 8,600.00 | 8,725.00 | 7,562.39 | 72,699,297 |
| 2022-11-16 | 8,625.00 | 8,675.00 | 8,550.00 | 8,600.00 | 7,454.05 | 143,585,500 |
| 2022-11-15 | 8,775.00 | 8,850.00 | 8,750.00 | 8,800.00 | 7,627.40 | 47,667,301 |
| 2022-11-14 | 8,875.00 | 8,900.00 | 8,750.00 | 8,750.00 | 7,584.06 | 61,431,699 |
| 2022-11-11 | 8,900.00 | 8,925.00 | 8,825.00 | 8,850.00 | 7,670.73 | 59,597,898 |
| 2022-11-10 | 8,725.00 | 8,800.00 | 8,725.00 | 8,800.00 | 7,627.40 | 74,779,797 |
| 2022-11-09 | 8,675.00 | 8,875.00 | 8,675.00 | 8,875.00 | 7,692.40 | 68,174,094 |
| 2022-11-08 | 8,850.00 | 8,875.00 | 8,725.00 | 8,750.00 | 7,584.06 | 42,527,398 |
| 2022-11-07 | 8,725.00 | 8,850.00 | 8,675.00 | 8,850.00 | 7,670.73 | 73,900,797 |
| 2022-11-04 | 8,775.00 | 8,800.00 | 8,675.00 | 8,775.00 | 7,605.73 | 69,153,000 |
| 2022-11-03 | 8,700.00 | 8,825.00 | 8,700.00 | 8,800.00 | 7,627.40 | 72,143,695 |
| 2022-11-02 | 8,800.00 | 8,825.00 | 8,725.00 | 8,750.00 | 7,584.06 | 58,317,000 |
| 2022-11-01 | 9,000.00 | 9,000.00 | 8,725.00 | 8,800.00 | 7,627.40 | 107,394,703 |
| 2022-10-31 | 8,850.00 | 8,850.00 | 8,775.00 | 8,800.00 | 7,627.40 | 105,566,602 |
| 2022-10-28 | 8,650.00 | 8,750.00 | 8,650.00 | 8,750.00 | 7,584.06 | 67,040,203 |
| 2022-10-27 | 8,550.00 | 8,700.00 | 8,550.00 | 8,700.00 | 7,540.72 | 77,023,602 |
| 2022-10-26 | 8,625.00 | 8,650.00 | 8,550.00 | 8,550.00 | 7,410.71 | 87,211,695 |
| 2022-10-25 | 8,825.00 | 8,875.00 | 8,700.00 | 8,700.00 | 7,540.72 | 89,442,398 |
| 2022-10-24 | 8,750.00 | 8,900.00 | 8,725.00 | 8,900.00 | 7,714.07 | 89,416,492 |
| 2022-10-21 | 8,450.00 | 8,725.00 | 8,450.00 | 8,650.00 | 7,497.38 | 122,777,797 |
| 2022-10-20 | 8,250.00 | 8,500.00 | 8,250.00 | 8,500.00 | 7,367.37 | 91,812,305 |
| 2022-10-19 | 8,250.00 | 8,350.00 | 8,225.00 | 8,275.00 | 7,172.35 | 66,753,500 |
| 2022-10-18 | 8,275.00 | 8,475.00 | 8,250.00 | 8,300.00 | 7,194.02 | 85,665,297 |
| 2022-10-17 | 8,250.00 | 8,300.00 | 8,175.00 | 8,250.00 | 7,150.68 | 56,387,500 |
| 2022-10-14 | 8,300.00 | 8,350.00 | 8,250.00 | 8,250.00 | 7,150.68 | 71,181,102 |
| 2022-10-13 | 8,275.00 | 8,375.00 | 8,275.00 | 8,275.00 | 7,172.35 | 62,282,801 |
| 2022-10-12 | 8,200.00 | 8,325.00 | 8,175.00 | 8,325.00 | 7,215.69 | 47,569,699 |
| 2022-10-11 | 8,200.00 | 8,300.00 | 8,150.00 | 8,250.00 | 7,150.68 | 64,060,000 |
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.