Bank Central Asia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 7,650.00 | 7,700.00 | 7,625.00 | 7,700.00 | 6,573.23 | 110,334,602 |
| 2022-01-10 | 7,575.00 | 7,650.00 | 7,550.00 | 7,600.00 | 6,487.87 | 45,351,898 |
| 2022-01-07 | 7,550.00 | 7,700.00 | 7,500.00 | 7,650.00 | 6,530.55 | 143,433,297 |
| 2022-01-06 | 7,500.00 | 7,525.00 | 7,425.00 | 7,475.00 | 6,381.16 | 63,657,102 |
| 2022-01-05 | 7,450.00 | 7,525.00 | 7,375.00 | 7,450.00 | 6,359.82 | 76,164,898 |
| 2022-01-04 | 7,325.00 | 7,450.00 | 7,325.00 | 7,400.00 | 6,317.13 | 70,624,000 |
| 2022-01-03 | 7,325.00 | 7,400.00 | 7,300.00 | 7,325.00 | 6,253.11 | 54,287,398 |
| 2021-12-30 | 7,350.00 | 7,350.00 | 7,300.00 | 7,300.00 | 6,231.77 | 49,954,699 |
| 2021-12-29 | 7,350.00 | 7,375.00 | 7,300.00 | 7,300.00 | 6,231.77 | 42,079,500 |
| 2021-12-28 | 7,375.00 | 7,400.00 | 7,325.00 | 7,350.00 | 6,274.45 | 39,343,801 |
| 2021-12-27 | 7,300.00 | 7,350.00 | 7,300.00 | 7,350.00 | 6,274.45 | 20,722,100 |
| 2021-12-24 | 7,300.00 | 7,350.00 | 7,300.00 | 7,300.00 | 6,231.77 | 30,802,100 |
| 2021-12-23 | 7,325.00 | 7,350.00 | 7,300.00 | 7,300.00 | 6,231.77 | 37,136,398 |
| 2021-12-22 | 7,425.00 | 7,425.00 | 7,325.00 | 7,325.00 | 6,253.11 | 33,232,000 |
| 2021-12-21 | 7,325.00 | 7,400.00 | 7,325.00 | 7,375.00 | 6,295.79 | 52,386,102 |
| 2021-12-20 | 7,350.00 | 7,400.00 | 7,325.00 | 7,375.00 | 6,295.79 | 74,753,000 |
| 2021-12-17 | 7,325.00 | 7,500.00 | 7,300.00 | 7,500.00 | 6,402.50 | 107,096,797 |
| 2021-12-16 | 7,375.00 | 7,400.00 | 7,275.00 | 7,275.00 | 6,210.42 | 95,171,398 |
| 2021-12-15 | 7,300.00 | 7,375.00 | 7,275.00 | 7,300.00 | 6,231.77 | 52,477,602 |
| 2021-12-14 | 7,300.00 | 7,375.00 | 7,275.00 | 7,300.00 | 6,231.77 | 49,763,602 |
| 2021-12-13 | 7,375.00 | 7,400.00 | 7,300.00 | 7,300.00 | 6,231.77 | 59,977,102 |
| 2021-12-10 | 7,325.00 | 7,375.00 | 7,275.00 | 7,375.00 | 6,295.79 | 91,092,398 |
| 2021-12-09 | 7,400.00 | 7,450.00 | 7,350.00 | 7,350.00 | 6,274.45 | 54,886,398 |
| 2021-12-08 | 7,450.00 | 7,475.00 | 7,400.00 | 7,425.00 | 6,338.47 | 74,775,000 |
| 2021-12-07 | 7,450.00 | 7,475.00 | 7,350.00 | 7,350.00 | 6,274.45 | 51,258,199 |
| 2021-12-06 | 7,450.00 | 7,475.00 | 7,350.00 | 7,350.00 | 6,274.45 | 56,944,102 |
| 2021-12-03 | 7,525.00 | 7,525.00 | 7,350.00 | 7,375.00 | 6,295.79 | 63,283,699 |
| 2021-12-02 | 7,375.00 | 7,500.00 | 7,300.00 | 7,500.00 | 6,402.50 | 66,831,000 |
| 2021-12-01 | 7,275.00 | 7,450.00 | 7,275.00 | 7,300.00 | 6,231.77 | 76,538,094 |
| 2021-11-30 | 7,325.00 | 7,425.00 | 7,275.00 | 7,275.00 | 6,210.42 | 144,923,703 |
| 2021-11-29 | 7,275.00 | 7,425.00 | 7,175.00 | 7,400.00 | 6,317.13 | 87,907,906 |
| 2021-11-26 | 7,400.00 | 7,450.00 | 7,250.00 | 7,275.00 | 6,210.42 | 113,288,398 |
| 2021-11-25 | 7,450.00 | 7,525.00 | 7,425.00 | 7,425.00 | 6,338.47 | 40,216,102 |
| 2021-11-24 | 7,575.00 | 7,575.00 | 7,425.00 | 7,475.00 | 6,381.16 | 35,181,398 |
| 2021-11-23 | 7,400.00 | 7,500.00 | 7,400.00 | 7,475.00 | 6,381.16 | 43,477,500 |
| 2021-11-22 | 7,425.00 | 7,525.00 | 7,400.00 | 7,475.00 | 6,381.16 | 66,328,297 |
| 2021-11-19 | 7,425.00 | 7,450.00 | 7,375.00 | 7,425.00 | 6,338.47 | 68,203,695 |
| 2021-11-18 | 7,425.00 | 7,500.00 | 7,400.00 | 7,400.00 | 6,317.13 | 78,839,602 |
| 2021-11-17 | 7,500.00 | 7,575.00 | 7,425.00 | 7,575.00 | 6,466.52 | 61,968,102 |
| 2021-11-16 | 7,400.00 | 7,475.00 | 7,325.00 | 7,475.00 | 6,359.82 | 98,616,898 |
| 2021-11-15 | 7,625.00 | 7,625.00 | 7,500.00 | 7,500.00 | 6,381.09 | 67,344,203 |
| 2021-11-12 | 7,750.00 | 7,750.00 | 7,525.00 | 7,525.00 | 6,402.36 | 52,590,102 |
| 2021-11-11 | 7,700.00 | 7,750.00 | 7,600.00 | 7,675.00 | 6,529.98 | 55,790,000 |
| 2021-11-10 | 7,675.00 | 7,675.00 | 7,575.00 | 7,650.00 | 6,508.71 | 47,503,898 |
| 2021-11-09 | 7,600.00 | 7,675.00 | 7,575.00 | 7,675.00 | 6,529.98 | 101,785,797 |
| 2021-11-08 | 7,500.00 | 7,600.00 | 7,450.00 | 7,575.00 | 6,444.90 | 85,441,695 |
| 2021-11-05 | 7,475.00 | 7,475.00 | 7,375.00 | 7,450.00 | 6,338.55 | 43,120,398 |
| 2021-11-04 | 7,425.00 | 7,475.00 | 7,375.00 | 7,375.00 | 6,274.74 | 61,081,398 |
| 2021-11-03 | 7,300.00 | 7,400.00 | 7,250.00 | 7,350.00 | 6,253.47 | 61,621,500 |
| 2021-11-02 | 7,375.00 | 7,425.00 | 7,250.00 | 7,300.00 | 6,210.92 | 90,535,398 |
| 2021-11-01 | 7,550.00 | 7,550.00 | 7,400.00 | 7,400.00 | 6,296.01 | 38,593,398 |
| 2021-10-29 | 7,450.00 | 7,475.00 | 7,375.00 | 7,475.00 | 6,359.82 | 60,639,199 |
| 2021-10-28 | 7,350.00 | 7,425.00 | 7,350.00 | 7,375.00 | 6,274.74 | 75,271,906 |
| 2021-10-27 | 7,575.00 | 7,575.00 | 7,425.00 | 7,450.00 | 6,338.55 | 57,067,000 |
| 2021-10-26 | 7,600.00 | 7,600.00 | 7,500.00 | 7,525.00 | 6,402.36 | 70,103,000 |
| 2021-10-25 | 7,400.00 | 7,525.00 | 7,400.00 | 7,525.00 | 6,402.36 | 60,329,801 |
| 2021-10-22 | 7,450.00 | 7,550.00 | 7,425.00 | 7,525.00 | 6,402.36 | 96,730,703 |
| 2021-10-21 | 7,500.00 | 7,550.00 | 7,350.00 | 7,400.00 | 6,296.01 | 106,120,094 |
← NewerPage 20 of 20 · 1,198 trading days
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.