Bank Central Asia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6,525.00 | 6,550.00 | 6,400.00 | 6,500.00 | 6,474.90 | 112,178,898 |
| 2026-07-21 | 6,550.00 | 6,550.00 | 6,425.00 | 6,525.00 | 6,499.81 | 146,064,703 |
| 2026-07-20 | 6,525.00 | 6,625.00 | 6,475.00 | 6,475.00 | 6,450.00 | 298,183,281 |
| 2026-07-17 | 6,225.00 | 6,500.00 | 6,200.00 | 6,475.00 | 6,450.00 | 319,191,281 |
| 2026-07-16 | 6,125.00 | 6,225.00 | 6,100.00 | 6,225.00 | 6,200.97 | 94,235,102 |
| 2026-07-15 | 6,125.00 | 6,200.00 | 6,075.00 | 6,125.00 | 6,101.35 | 140,824,891 |
| 2026-07-14 | 6,225.00 | 6,250.00 | 6,075.00 | 6,125.00 | 6,101.35 | 159,868,797 |
| 2026-07-13 | 6,150.00 | 6,250.00 | 6,075.00 | 6,225.00 | 6,200.97 | 180,061,594 |
| 2026-07-10 | 6,300.00 | 6,300.00 | 6,125.00 | 6,175.00 | 6,151.16 | 138,050,500 |
| 2026-07-09 | 6,100.00 | 6,200.00 | 6,050.00 | 6,200.00 | 6,176.06 | 181,155,812 |
| 2026-07-08 | 6,300.00 | 6,325.00 | 6,175.00 | 6,175.00 | 6,151.16 | 181,288,984 |
| 2026-07-07 | 6,200.00 | 6,300.00 | 6,150.00 | 6,300.00 | 6,275.68 | 183,472,094 |
| 2026-07-06 | 6,050.00 | 6,175.00 | 5,975.00 | 6,125.00 | 6,101.35 | 148,684,891 |
| 2026-07-03 | 5,925.00 | 6,150.00 | 5,900.00 | 6,050.00 | 6,026.64 | 200,465,203 |
| 2026-07-02 | 5,650.00 | 5,875.00 | 5,625.00 | 5,800.00 | 5,777.61 | 145,119,391 |
| 2026-07-01 | 5,550.00 | 5,750.00 | 5,550.00 | 5,600.00 | 5,578.38 | 124,123,797 |
| 2026-06-30 | 5,775.00 | 5,825.00 | 5,550.00 | 5,550.00 | 5,528.57 | 440,738,312 |
| 2026-06-29 | 6,175.00 | 6,200.00 | 5,925.00 | 5,925.00 | 5,902.12 | 189,886,594 |
| 2026-06-26 | 6,050.00 | 6,175.00 | 6,025.00 | 6,175.00 | 6,151.16 | 163,378,703 |
| 2026-06-25 | 5,900.00 | 6,175.00 | 5,900.00 | 6,025.00 | 6,001.74 | 197,935,016 |
| 2026-06-24 | 6,125.00 | 6,200.00 | 5,925.00 | 5,925.00 | 5,902.12 | 144,928,797 |
| 2026-06-23 | 6,150.00 | 6,200.00 | 6,075.00 | 6,125.00 | 6,101.35 | 144,561,906 |
| 2026-06-22 | 6,400.00 | 6,400.00 | 6,125.00 | 6,225.00 | 6,200.97 | 193,401,594 |
| 2026-06-19 | 6,050.00 | 6,300.00 | 6,050.00 | 6,300.00 | 6,275.68 | 366,595,531 |
| 2026-06-18 | 6,250.00 | 6,275.00 | 6,075.00 | 6,075.00 | 6,051.54 | 232,489,297 |
| 2026-06-17 | 6,400.00 | 6,550.00 | 6,275.00 | 6,275.00 | 6,250.77 | 467,494,344 |
| 2026-06-15 | 6,100.00 | 6,425.00 | 6,100.00 | 6,275.00 | 6,230.85 | 480,395,000 |
| 2026-06-12 | 6,000.00 | 6,100.00 | 5,900.00 | 5,925.00 | 5,883.31 | 415,872,312 |
| 2026-06-11 | 5,650.00 | 5,875.00 | 5,550.00 | 5,825.00 | 5,784.02 | 543,295,438 |
| 2026-06-10 | 5,175.00 | 5,700.00 | 5,175.00 | 5,650.00 | 5,610.25 | 747,366,000 |
| 2026-06-09 | 4,850.00 | 5,150.00 | 4,820.00 | 5,150.00 | 5,113.76 | 772,898,000 |
| 2026-06-08 | 4,950.00 | 5,050.00 | 4,850.00 | 4,850.00 | 4,815.88 | 705,093,312 |
| 2026-06-05 | 5,325.00 | 5,375.00 | 5,075.00 | 5,075.00 | 5,039.29 | 572,611,938 |
| 2026-06-04 | 5,475.00 | 5,600.00 | 5,300.00 | 5,425.00 | 5,386.83 | 550,059,500 |
| 2026-06-03 | 5,775.00 | 5,825.00 | 5,525.00 | 5,525.00 | 5,486.13 | 353,332,312 |
| 2026-06-02 | 5,750.00 | 5,875.00 | 5,700.00 | 5,825.00 | 5,784.02 | 346,305,219 |
| 2026-05-29 | 5,750.00 | 5,875.00 | 5,700.00 | 5,700.00 | 5,659.90 | 1,015,296,000 |
| 2026-05-26 | 6,050.00 | 6,100.00 | 5,950.00 | 5,975.00 | 5,932.96 | 225,158,703 |
| 2026-05-25 | 5,950.00 | 6,175.00 | 5,925.00 | 6,100.00 | 6,057.08 | 263,179,188 |
| 2026-05-22 | 5,900.00 | 5,975.00 | 5,825.00 | 5,900.00 | 5,858.49 | 288,919,719 |
| 2026-05-21 | 6,000.00 | 6,150.00 | 5,925.00 | 5,950.00 | 5,908.14 | 210,976,094 |
| 2026-05-20 | 5,975.00 | 6,100.00 | 5,875.00 | 5,975.00 | 5,932.96 | 195,107,109 |
| 2026-05-19 | 6,050.00 | 6,200.00 | 5,950.00 | 5,950.00 | 5,908.14 | 184,830,094 |
| 2026-05-18 | 5,950.00 | 6,125.00 | 5,900.00 | 6,125.00 | 6,081.90 | 208,748,406 |
| 2026-05-13 | 6,125.00 | 6,200.00 | 6,025.00 | 6,100.00 | 6,057.08 | 147,339,594 |
| 2026-05-12 | 6,125.00 | 6,150.00 | 6,050.00 | 6,125.00 | 6,081.90 | 107,394,398 |
| 2026-05-11 | 6,225.00 | 6,275.00 | 6,100.00 | 6,150.00 | 6,106.73 | 126,301,297 |
| 2026-05-08 | 6,225.00 | 6,425.00 | 6,175.00 | 6,175.00 | 6,131.55 | 201,784,703 |
| 2026-05-07 | 6,000.00 | 6,325.00 | 6,000.00 | 6,225.00 | 6,181.20 | 238,707,016 |
| 2026-05-06 | 5,950.00 | 6,000.00 | 5,900.00 | 5,950.00 | 5,908.14 | 90,843,102 |
| 2026-05-05 | 5,900.00 | 6,075.00 | 5,875.00 | 5,950.00 | 5,908.14 | 179,931,906 |
| 2026-05-04 | 5,800.00 | 5,950.00 | 5,800.00 | 5,900.00 | 5,858.49 | 207,566,703 |
| 2026-04-30 | 5,950.00 | 5,975.00 | 5,800.00 | 5,850.00 | 5,808.84 | 303,405,406 |
| 2026-04-29 | 6,000.00 | 6,050.00 | 5,950.00 | 5,975.00 | 5,932.96 | 176,050,891 |
| 2026-04-28 | 6,025.00 | 6,075.00 | 5,950.00 | 6,000.00 | 5,957.78 | 174,091,203 |
| 2026-04-27 | 6,025.00 | 6,050.00 | 5,950.00 | 5,975.00 | 5,932.96 | 273,263,094 |
| 2026-04-24 | 6,400.00 | 6,425.00 | 6,050.00 | 6,050.00 | 6,007.43 | 435,004,812 |
| 2026-04-23 | 6,450.00 | 6,550.00 | 6,425.00 | 6,425.00 | 6,379.79 | 95,913,398 |
| 2026-04-22 | 6,475.00 | 6,525.00 | 6,450.00 | 6,450.00 | 6,404.62 | 95,673,695 |
| 2026-04-21 | 6,475.00 | 6,525.00 | 6,425.00 | 6,500.00 | 6,454.27 | 112,151,906 |
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.