Bank Central Asia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 6,067.25 | 57,419,898 |
| 2022-07-14 | 7,025.00 | 7,100.00 | 7,000.00 | 7,025.00 | 6,088.92 | 83,316,305 |
| 2022-07-13 | 7,100.00 | 7,125.00 | 7,000.00 | 7,000.00 | 6,067.25 | 71,988,203 |
| 2022-07-12 | 7,175.00 | 7,250.00 | 7,150.00 | 7,175.00 | 6,218.93 | 34,269,000 |
| 2022-07-11 | 7,200.00 | 7,200.00 | 7,125.00 | 7,125.00 | 6,175.59 | 36,830,801 |
| 2022-07-08 | 7,125.00 | 7,175.00 | 7,075.00 | 7,150.00 | 6,197.26 | 64,312,398 |
| 2022-07-07 | 7,225.00 | 7,250.00 | 7,100.00 | 7,100.00 | 6,153.92 | 86,126,797 |
| 2022-07-06 | 7,300.00 | 7,325.00 | 7,175.00 | 7,300.00 | 6,327.27 | 66,801,102 |
| 2022-07-05 | 7,100.00 | 7,325.00 | 7,100.00 | 7,250.00 | 6,283.93 | 69,172,898 |
| 2022-07-04 | 7,250.00 | 7,275.00 | 7,000.00 | 7,050.00 | 6,110.59 | 102,238,602 |
| 2022-07-01 | 7,300.00 | 7,325.00 | 7,250.00 | 7,250.00 | 6,283.93 | 68,738,797 |
| 2022-06-30 | 7,300.00 | 7,400.00 | 7,250.00 | 7,250.00 | 6,283.93 | 101,343,906 |
| 2022-06-29 | 7,325.00 | 7,400.00 | 7,275.00 | 7,275.00 | 6,305.60 | 75,315,203 |
| 2022-06-28 | 7,300.00 | 7,400.00 | 7,300.00 | 7,300.00 | 6,327.27 | 119,218,492 |
| 2022-06-27 | 7,475.00 | 7,500.00 | 7,350.00 | 7,350.00 | 6,370.61 | 77,936,797 |
| 2022-06-24 | 7,600.00 | 7,600.00 | 7,475.00 | 7,475.00 | 6,478.95 | 57,956,602 |
| 2022-06-23 | 7,450.00 | 7,575.00 | 7,450.00 | 7,525.00 | 6,522.29 | 60,443,000 |
| 2022-06-22 | 7,625.00 | 7,650.00 | 7,500.00 | 7,500.00 | 6,500.62 | 53,041,801 |
| 2022-06-21 | 7,600.00 | 7,650.00 | 7,550.00 | 7,650.00 | 6,630.63 | 44,295,699 |
| 2022-06-20 | 7,600.00 | 7,650.00 | 7,500.00 | 7,625.00 | 6,608.97 | 88,138,703 |
| 2022-06-17 | 7,425.00 | 7,550.00 | 7,425.00 | 7,500.00 | 6,500.62 | 117,839,398 |
| 2022-06-16 | 7,400.00 | 7,600.00 | 7,375.00 | 7,575.00 | 6,565.63 | 132,666,297 |
| 2022-06-15 | 7,300.00 | 7,375.00 | 7,300.00 | 7,325.00 | 6,348.94 | 130,367,102 |
| 2022-06-14 | 7,300.00 | 7,400.00 | 7,250.00 | 7,400.00 | 6,413.95 | 80,865,102 |
| 2022-06-13 | 7,300.00 | 7,400.00 | 7,275.00 | 7,350.00 | 6,370.61 | 85,539,508 |
| 2022-06-10 | 7,400.00 | 7,450.00 | 7,350.00 | 7,350.00 | 6,370.61 | 111,768,602 |
| 2022-06-09 | 7,500.00 | 7,575.00 | 7,500.00 | 7,500.00 | 6,500.62 | 107,828,305 |
| 2022-06-08 | 7,500.00 | 7,600.00 | 7,425.00 | 7,600.00 | 6,587.30 | 108,910,492 |
| 2022-06-07 | 7,300.00 | 7,475.00 | 7,300.00 | 7,375.00 | 6,392.28 | 129,242,492 |
| 2022-06-06 | 7,550.00 | 7,575.00 | 7,425.00 | 7,450.00 | 6,457.28 | 81,140,305 |
| 2022-06-03 | 7,600.00 | 7,675.00 | 7,575.00 | 7,600.00 | 6,587.30 | 80,563,102 |
| 2022-06-02 | 7,625.00 | 7,675.00 | 7,525.00 | 7,575.00 | 6,565.63 | 149,226,297 |
| 2022-05-31 | 7,600.00 | 7,750.00 | 7,525.00 | 7,750.00 | 6,717.31 | 286,292,719 |
| 2022-05-30 | 7,575.00 | 7,600.00 | 7,475.00 | 7,575.00 | 6,565.63 | 105,411,398 |
| 2022-05-27 | 7,525.00 | 7,575.00 | 7,475.00 | 7,575.00 | 6,565.63 | 84,336,898 |
| 2022-05-25 | 7,400.00 | 7,450.00 | 7,350.00 | 7,375.00 | 6,392.28 | 76,747,398 |
| 2022-05-24 | 7,325.00 | 7,475.00 | 7,325.00 | 7,350.00 | 6,370.61 | 108,710,797 |
| 2022-05-23 | 7,450.00 | 7,475.00 | 7,350.00 | 7,375.00 | 6,392.28 | 71,603,508 |
| 2022-05-20 | 7,425.00 | 7,475.00 | 7,400.00 | 7,400.00 | 6,413.95 | 86,520,203 |
| 2022-05-19 | 7,400.00 | 7,475.00 | 7,375.00 | 7,450.00 | 6,457.28 | 140,908,891 |
| 2022-05-18 | 7,500.00 | 7,575.00 | 7,375.00 | 7,575.00 | 6,565.63 | 153,514,297 |
| 2022-05-17 | 7,275.00 | 7,475.00 | 7,275.00 | 7,400.00 | 6,413.95 | 159,657,594 |
| 2022-05-13 | 7,250.00 | 7,475.00 | 7,250.00 | 7,325.00 | 6,348.94 | 212,968,609 |
| 2022-05-12 | 7,525.00 | 7,550.00 | 7,275.00 | 7,275.00 | 6,305.60 | 240,529,594 |
| 2022-05-11 | 7,525.00 | 7,700.00 | 7,450.00 | 7,650.00 | 6,630.63 | 156,535,203 |
| 2022-05-10 | 7,250.00 | 7,600.00 | 7,250.00 | 7,525.00 | 6,522.29 | 268,445,688 |
| 2022-05-09 | 7,875.00 | 7,900.00 | 7,600.00 | 7,600.00 | 6,587.30 | 456,796,594 |
| 2022-04-28 | 8,250.00 | 8,250.00 | 8,075.00 | 8,125.00 | 7,042.34 | 133,730,594 |
| 2022-04-27 | 8,075.00 | 8,200.00 | 8,075.00 | 8,200.00 | 7,107.35 | 89,463,102 |
| 2022-04-26 | 7,925.00 | 8,125.00 | 7,925.00 | 8,125.00 | 7,042.34 | 128,360,898 |
| 2022-04-25 | 7,875.00 | 8,000.00 | 7,825.00 | 8,000.00 | 6,934.00 | 91,279,602 |
| 2022-04-22 | 7,850.00 | 7,925.00 | 7,800.00 | 7,875.00 | 6,825.65 | 85,956,094 |
| 2022-04-21 | 7,800.00 | 7,925.00 | 7,750.00 | 7,925.00 | 6,868.99 | 129,323,398 |
| 2022-04-20 | 7,725.00 | 7,725.00 | 7,625.00 | 7,650.00 | 6,630.63 | 124,388,797 |
| 2022-04-19 | 7,700.00 | 7,700.00 | 7,625.00 | 7,625.00 | 6,608.97 | 98,632,000 |
| 2022-04-18 | 7,700.00 | 7,725.00 | 7,625.00 | 7,700.00 | 6,673.97 | 68,464,703 |
| 2022-04-14 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 6,673.97 | 93,342,898 |
| 2022-04-13 | 7,800.00 | 7,850.00 | 7,750.00 | 7,800.00 | 6,760.65 | 57,622,102 |
| 2022-04-12 | 7,725.00 | 7,800.00 | 7,700.00 | 7,800.00 | 6,760.65 | 73,471,297 |
| 2022-04-11 | 7,825.00 | 7,875.00 | 7,725.00 | 7,725.00 | 6,695.64 | 62,776,199 |
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.