Bank Central Asia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 7,800.00 | 7,875.00 | 7,775.00 | 7,850.00 | 6,803.98 | 69,791,602 |
| 2022-04-07 | 7,725.00 | 7,825.00 | 7,700.00 | 7,750.00 | 6,717.31 | 68,619,398 |
| 2022-04-06 | 7,825.00 | 7,850.00 | 7,750.00 | 7,750.00 | 6,717.31 | 119,263,000 |
| 2022-04-05 | 7,900.00 | 7,900.00 | 7,850.00 | 7,900.00 | 6,847.32 | 48,528,301 |
| 2022-04-04 | 7,925.00 | 7,925.00 | 7,825.00 | 7,900.00 | 6,847.32 | 57,321,199 |
| 2022-04-01 | 8,075.00 | 8,075.00 | 7,850.00 | 7,925.00 | 6,868.99 | 105,575,398 |
| 2022-03-31 | 7,925.00 | 8,000.00 | 7,875.00 | 7,975.00 | 6,912.33 | 112,691,906 |
| 2022-03-30 | 7,900.00 | 7,900.00 | 7,825.00 | 7,875.00 | 6,825.65 | 71,430,602 |
| 2022-03-29 | 7,875.00 | 7,900.00 | 7,825.00 | 7,850.00 | 6,803.98 | 62,180,602 |
| 2022-03-28 | 7,825.00 | 7,900.00 | 7,800.00 | 7,900.00 | 6,847.32 | 83,911,508 |
| 2022-03-25 | 7,900.00 | 7,950.00 | 7,900.00 | 7,950.00 | 6,786.65 | 85,101,203 |
| 2022-03-24 | 7,850.00 | 7,950.00 | 7,800.00 | 7,925.00 | 6,765.31 | 95,245,102 |
| 2022-03-23 | 7,925.00 | 7,950.00 | 7,825.00 | 7,900.00 | 6,743.97 | 82,208,000 |
| 2022-03-22 | 7,900.00 | 7,950.00 | 7,875.00 | 7,925.00 | 6,765.31 | 60,010,898 |
| 2022-03-21 | 7,800.00 | 7,950.00 | 7,800.00 | 7,900.00 | 6,743.97 | 85,485,508 |
| 2022-03-18 | 8,000.00 | 8,100.00 | 7,900.00 | 7,900.00 | 6,743.97 | 143,981,703 |
| 2022-03-17 | 8,300.00 | 8,300.00 | 8,000.00 | 8,000.00 | 6,829.33 | 132,439,406 |
| 2022-03-16 | 8,275.00 | 8,275.00 | 8,075.00 | 8,200.00 | 7,000.07 | 149,761,297 |
| 2022-03-15 | 8,150.00 | 8,200.00 | 8,075.00 | 8,150.00 | 6,957.38 | 111,214,492 |
| 2022-03-14 | 8,050.00 | 8,100.00 | 7,950.00 | 8,075.00 | 6,893.36 | 78,432,094 |
| 2022-03-11 | 7,725.00 | 7,950.00 | 7,725.00 | 7,950.00 | 6,786.65 | 61,053,898 |
| 2022-03-10 | 7,925.00 | 7,975.00 | 7,800.00 | 7,925.00 | 6,765.31 | 86,484,000 |
| 2022-03-09 | 7,700.00 | 7,950.00 | 7,650.00 | 7,850.00 | 6,701.28 | 132,814,500 |
| 2022-03-08 | 7,700.00 | 7,850.00 | 7,650.00 | 7,650.00 | 6,530.55 | 119,256,492 |
| 2022-03-07 | 7,800.00 | 7,850.00 | 7,700.00 | 7,700.00 | 6,573.23 | 130,990,898 |
| 2022-03-04 | 7,975.00 | 8,025.00 | 7,900.00 | 7,900.00 | 6,743.97 | 132,983,406 |
| 2022-03-02 | 8,225.00 | 8,225.00 | 7,975.00 | 7,975.00 | 6,807.99 | 100,301,000 |
| 2022-03-01 | 8,000.00 | 8,175.00 | 8,000.00 | 8,050.00 | 6,872.02 | 136,616,797 |
| 2022-02-25 | 7,950.00 | 8,175.00 | 7,925.00 | 8,050.00 | 6,872.02 | 135,899,906 |
| 2022-02-24 | 8,125.00 | 8,150.00 | 7,925.00 | 8,000.00 | 6,829.33 | 124,947,695 |
| 2022-02-23 | 7,900.00 | 8,100.00 | 7,875.00 | 8,050.00 | 6,872.02 | 99,240,305 |
| 2022-02-22 | 7,900.00 | 7,950.00 | 7,850.00 | 7,900.00 | 6,743.97 | 80,095,508 |
| 2022-02-21 | 7,925.00 | 7,975.00 | 7,900.00 | 7,950.00 | 6,786.65 | 43,821,699 |
| 2022-02-18 | 7,950.00 | 7,950.00 | 7,850.00 | 7,925.00 | 6,765.31 | 56,813,398 |
| 2022-02-17 | 7,850.00 | 7,925.00 | 7,800.00 | 7,900.00 | 6,743.97 | 48,704,602 |
| 2022-02-16 | 7,850.00 | 7,975.00 | 7,825.00 | 7,975.00 | 6,807.99 | 77,055,102 |
| 2022-02-15 | 7,750.00 | 7,875.00 | 7,725.00 | 7,875.00 | 6,722.62 | 55,617,000 |
| 2022-02-14 | 7,750.00 | 7,775.00 | 7,700.00 | 7,700.00 | 6,573.23 | 57,710,699 |
| 2022-02-11 | 7,675.00 | 7,825.00 | 7,650.00 | 7,825.00 | 6,679.94 | 71,968,797 |
| 2022-02-10 | 7,950.00 | 7,950.00 | 7,750.00 | 7,750.00 | 6,615.92 | 93,277,000 |
| 2022-02-09 | 7,850.00 | 7,950.00 | 7,800.00 | 7,950.00 | 6,786.65 | 108,922,203 |
| 2022-02-08 | 7,750.00 | 7,850.00 | 7,725.00 | 7,725.00 | 6,594.57 | 61,883,102 |
| 2022-02-07 | 7,775.00 | 7,800.00 | 7,700.00 | 7,800.00 | 6,658.60 | 56,813,199 |
| 2022-02-04 | 7,750.00 | 7,800.00 | 7,700.00 | 7,725.00 | 6,594.57 | 39,324,699 |
| 2022-02-03 | 7,800.00 | 7,825.00 | 7,700.00 | 7,725.00 | 6,594.57 | 35,100,602 |
| 2022-02-02 | 7,775.00 | 7,800.00 | 7,675.00 | 7,800.00 | 6,658.60 | 65,308,102 |
| 2022-01-31 | 7,775.00 | 7,775.00 | 7,625.00 | 7,625.00 | 6,509.21 | 68,122,000 |
| 2022-01-28 | 7,800.00 | 7,825.00 | 7,700.00 | 7,775.00 | 6,637.26 | 70,595,000 |
| 2022-01-27 | 7,625.00 | 7,800.00 | 7,625.00 | 7,800.00 | 6,658.60 | 71,945,102 |
| 2022-01-26 | 7,700.00 | 7,750.00 | 7,650.00 | 7,700.00 | 6,573.23 | 53,350,199 |
| 2022-01-25 | 7,675.00 | 7,775.00 | 7,625.00 | 7,775.00 | 6,637.26 | 106,796,898 |
| 2022-01-24 | 7,825.00 | 7,850.00 | 7,775.00 | 7,800.00 | 6,658.60 | 40,278,301 |
| 2022-01-21 | 7,775.00 | 7,950.00 | 7,700.00 | 7,950.00 | 6,786.65 | 63,370,500 |
| 2022-01-20 | 7,725.00 | 7,775.00 | 7,625.00 | 7,775.00 | 6,637.26 | 59,925,500 |
| 2022-01-19 | 7,650.00 | 7,725.00 | 7,575.00 | 7,675.00 | 6,551.89 | 60,389,699 |
| 2022-01-18 | 7,775.00 | 7,775.00 | 7,550.00 | 7,675.00 | 6,551.89 | 71,476,305 |
| 2022-01-17 | 7,900.00 | 7,900.00 | 7,700.00 | 7,750.00 | 6,615.92 | 63,902,602 |
| 2022-01-14 | 7,700.00 | 7,850.00 | 7,650.00 | 7,850.00 | 6,701.28 | 65,898,703 |
| 2022-01-13 | 7,700.00 | 7,750.00 | 7,650.00 | 7,700.00 | 6,573.23 | 50,025,199 |
| 2022-01-12 | 7,700.00 | 7,700.00 | 7,650.00 | 7,700.00 | 6,573.23 | 62,606,000 |
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.