Bank Central Asia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 8,150.00 | 8,375.00 | 8,125.00 | 8,300.00 | 7,194.02 | 80,238,203 |
| 2022-10-07 | 8,325.00 | 8,375.00 | 8,200.00 | 8,200.00 | 7,107.35 | 112,043,398 |
| 2022-10-06 | 8,475.00 | 8,500.00 | 8,425.00 | 8,425.00 | 7,302.37 | 43,967,398 |
| 2022-10-05 | 8,525.00 | 8,550.00 | 8,425.00 | 8,450.00 | 7,324.03 | 63,788,000 |
| 2022-10-04 | 8,525.00 | 8,625.00 | 8,525.00 | 8,550.00 | 7,410.71 | 80,524,492 |
| 2022-10-03 | 8,450.00 | 8,525.00 | 8,450.00 | 8,500.00 | 7,367.37 | 115,079,602 |
| 2022-09-30 | 8,375.00 | 8,575.00 | 8,275.00 | 8,550.00 | 7,410.71 | 176,524,797 |
| 2022-09-29 | 8,325.00 | 8,450.00 | 8,325.00 | 8,375.00 | 7,259.03 | 62,643,699 |
| 2022-09-28 | 8,250.00 | 8,425.00 | 8,250.00 | 8,325.00 | 7,215.69 | 89,153,398 |
| 2022-09-27 | 8,375.00 | 8,450.00 | 8,300.00 | 8,300.00 | 7,194.02 | 89,567,102 |
| 2022-09-26 | 8,200.00 | 8,500.00 | 8,200.00 | 8,425.00 | 7,302.37 | 106,228,203 |
| 2022-09-23 | 8,375.00 | 8,475.00 | 8,375.00 | 8,375.00 | 7,259.03 | 60,567,602 |
| 2022-09-22 | 8,375.00 | 8,525.00 | 8,375.00 | 8,475.00 | 7,345.70 | 61,908,500 |
| 2022-09-21 | 8,525.00 | 8,600.00 | 8,425.00 | 8,475.00 | 7,345.70 | 90,933,695 |
| 2022-09-20 | 8,550.00 | 8,650.00 | 8,550.00 | 8,550.00 | 7,410.71 | 89,238,398 |
| 2022-09-19 | 8,475.00 | 8,750.00 | 8,450.00 | 8,650.00 | 7,497.38 | 102,530,602 |
| 2022-09-16 | 8,700.00 | 8,725.00 | 8,450.00 | 8,450.00 | 7,324.03 | 363,127,625 |
| 2022-09-15 | 8,500.00 | 8,875.00 | 8,500.00 | 8,750.00 | 7,584.06 | 190,404,797 |
| 2022-09-14 | 8,375.00 | 8,650.00 | 8,375.00 | 8,500.00 | 7,367.37 | 116,642,398 |
| 2022-09-13 | 8,375.00 | 8,575.00 | 8,375.00 | 8,525.00 | 7,389.04 | 124,485,203 |
| 2022-09-12 | 8,325.00 | 8,425.00 | 8,325.00 | 8,375.00 | 7,259.03 | 52,395,301 |
| 2022-09-09 | 8,500.00 | 8,500.00 | 8,275.00 | 8,375.00 | 7,259.03 | 91,234,602 |
| 2022-09-08 | 8,400.00 | 8,500.00 | 8,350.00 | 8,350.00 | 7,237.36 | 132,777,406 |
| 2022-09-07 | 8,250.00 | 8,375.00 | 8,250.00 | 8,375.00 | 7,259.03 | 101,242,602 |
| 2022-09-06 | 8,300.00 | 8,350.00 | 8,250.00 | 8,275.00 | 7,172.35 | 67,123,906 |
| 2022-09-05 | 8,225.00 | 8,300.00 | 8,200.00 | 8,275.00 | 7,172.35 | 62,906,000 |
| 2022-09-02 | 8,150.00 | 8,225.00 | 8,150.00 | 8,225.00 | 7,129.02 | 61,351,000 |
| 2022-09-01 | 8,150.00 | 8,250.00 | 8,125.00 | 8,150.00 | 7,064.01 | 76,120,094 |
| 2022-08-31 | 8,075.00 | 8,225.00 | 8,050.00 | 8,200.00 | 7,107.35 | 137,659,906 |
| 2022-08-30 | 8,100.00 | 8,275.00 | 8,075.00 | 8,175.00 | 7,085.68 | 109,596,602 |
| 2022-08-29 | 8,000.00 | 8,150.00 | 7,950.00 | 8,150.00 | 7,064.01 | 72,115,102 |
| 2022-08-26 | 8,025.00 | 8,125.00 | 8,000.00 | 8,000.00 | 6,934.00 | 80,472,398 |
| 2022-08-25 | 8,000.00 | 8,100.00 | 7,900.00 | 8,075.00 | 6,999.00 | 99,503,508 |
| 2022-08-24 | 7,950.00 | 8,025.00 | 7,900.00 | 7,950.00 | 6,890.66 | 108,892,398 |
| 2022-08-23 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 6,847.32 | 71,671,797 |
| 2022-08-22 | 7,850.00 | 8,000.00 | 7,825.00 | 8,000.00 | 6,934.00 | 97,293,297 |
| 2022-08-19 | 8,050.00 | 8,050.00 | 7,900.00 | 7,900.00 | 6,847.32 | 58,194,898 |
| 2022-08-18 | 7,900.00 | 8,025.00 | 7,875.00 | 8,000.00 | 6,934.00 | 86,136,898 |
| 2022-08-16 | 7,950.00 | 7,975.00 | 7,850.00 | 7,975.00 | 6,912.33 | 83,556,703 |
| 2022-08-15 | 7,950.00 | 7,975.00 | 7,900.00 | 7,950.00 | 6,890.66 | 81,411,000 |
| 2022-08-12 | 7,925.00 | 7,975.00 | 7,850.00 | 7,925.00 | 6,868.99 | 61,083,102 |
| 2022-08-11 | 7,850.00 | 7,950.00 | 7,825.00 | 7,950.00 | 6,890.66 | 73,204,703 |
| 2022-08-10 | 7,800.00 | 7,900.00 | 7,725.00 | 7,900.00 | 6,847.32 | 104,376,305 |
| 2022-08-09 | 7,875.00 | 7,975.00 | 7,875.00 | 7,900.00 | 6,847.32 | 92,875,797 |
| 2022-08-08 | 7,875.00 | 7,925.00 | 7,750.00 | 7,875.00 | 6,825.65 | 84,328,898 |
| 2022-08-05 | 7,825.00 | 7,875.00 | 7,725.00 | 7,875.00 | 6,825.65 | 118,734,203 |
| 2022-08-04 | 7,675.00 | 7,800.00 | 7,650.00 | 7,800.00 | 6,760.65 | 144,102,500 |
| 2022-08-03 | 7,625.00 | 7,625.00 | 7,575.00 | 7,625.00 | 6,608.97 | 65,102,199 |
| 2022-08-02 | 7,600.00 | 7,625.00 | 7,500.00 | 7,600.00 | 6,587.30 | 106,469,508 |
| 2022-08-01 | 7,350.00 | 7,500.00 | 7,350.00 | 7,500.00 | 6,500.62 | 104,841,602 |
| 2022-07-29 | 7,400.00 | 7,475.00 | 7,350.00 | 7,350.00 | 6,370.61 | 131,553,000 |
| 2022-07-28 | 7,375.00 | 7,450.00 | 7,325.00 | 7,350.00 | 6,370.61 | 86,909,695 |
| 2022-07-27 | 7,325.00 | 7,350.00 | 7,275.00 | 7,325.00 | 6,348.94 | 58,465,500 |
| 2022-07-26 | 7,250.00 | 7,375.00 | 7,250.00 | 7,300.00 | 6,327.27 | 44,379,898 |
| 2022-07-25 | 7,350.00 | 7,375.00 | 7,300.00 | 7,300.00 | 6,327.27 | 31,247,600 |
| 2022-07-22 | 7,400.00 | 7,400.00 | 7,300.00 | 7,325.00 | 6,348.94 | 38,956,500 |
| 2022-07-21 | 7,400.00 | 7,400.00 | 7,250.00 | 7,400.00 | 6,413.95 | 64,337,102 |
| 2022-07-20 | 7,200.00 | 7,400.00 | 7,175.00 | 7,400.00 | 6,413.95 | 105,792,898 |
| 2022-07-19 | 7,100.00 | 7,175.00 | 7,100.00 | 7,175.00 | 6,218.93 | 59,641,000 |
| 2022-07-18 | 7,025.00 | 7,150.00 | 7,025.00 | 7,150.00 | 6,197.26 | 60,077,699 |
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.