Bank Central Asia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6,450.00 | 6,575.00 | 6,425.00 | 6,475.00 | 6,429.44 | 137,435,703 |
| 2026-04-17 | 6,500.00 | 6,550.00 | 6,425.00 | 6,425.00 | 6,379.79 | 156,827,016 |
| 2026-04-16 | 6,575.00 | 6,650.00 | 6,500.00 | 6,525.00 | 6,479.09 | 122,416,094 |
| 2026-04-15 | 6,775.00 | 6,800.00 | 6,550.00 | 6,550.00 | 6,503.91 | 104,880,602 |
| 2026-04-14 | 6,675.00 | 6,800.00 | 6,675.00 | 6,750.00 | 6,702.51 | 105,010,898 |
| 2026-04-13 | 6,650.00 | 6,700.00 | 6,575.00 | 6,575.00 | 6,528.74 | 81,955,297 |
| 2026-04-10 | 6,525.00 | 6,700.00 | 6,475.00 | 6,700.00 | 6,652.86 | 167,336,094 |
| 2026-04-09 | 6,775.00 | 6,800.00 | 6,450.00 | 6,475.00 | 6,429.44 | 182,409,797 |
| 2026-04-08 | 6,650.00 | 6,850.00 | 6,625.00 | 6,750.00 | 6,702.51 | 163,594,000 |
| 2026-04-07 | 6,500.00 | 6,525.00 | 6,450.00 | 6,500.00 | 6,454.27 | 65,198,801 |
| 2026-04-06 | 6,600.00 | 6,625.00 | 6,450.00 | 6,500.00 | 6,454.27 | 57,914,602 |
| 2026-04-02 | 6,550.00 | 6,600.00 | 6,500.00 | 6,575.00 | 6,528.74 | 72,725,398 |
| 2026-04-01 | 6,550.00 | 6,650.00 | 6,500.00 | 6,500.00 | 6,454.27 | 132,798,094 |
| 2026-03-31 | 6,450.00 | 6,550.00 | 6,450.00 | 6,450.00 | 6,404.62 | 150,657,797 |
| 2026-03-30 | 6,400.00 | 6,500.00 | 6,350.00 | 6,450.00 | 6,404.62 | 242,278,094 |
| 2026-03-27 | 6,775.00 | 6,850.00 | 6,700.00 | 6,700.00 | 6,373.84 | 283,556,500 |
| 2026-03-26 | 6,900.00 | 6,975.00 | 6,850.00 | 6,875.00 | 6,540.32 | 145,934,891 |
| 2026-03-25 | 6,675.00 | 6,925.00 | 6,675.00 | 6,900.00 | 6,564.10 | 314,353,875 |
| 2026-03-17 | 6,750.00 | 6,825.00 | 6,750.00 | 6,775.00 | 6,445.19 | 160,903,906 |
| 2026-03-16 | 6,850.00 | 6,875.00 | 6,700.00 | 6,750.00 | 6,421.40 | 127,757,508 |
| 2026-03-13 | 6,850.00 | 7,025.00 | 6,850.00 | 6,875.00 | 6,540.32 | 107,940,602 |
| 2026-03-12 | 6,825.00 | 7,025.00 | 6,825.00 | 6,900.00 | 6,564.10 | 98,787,398 |
| 2026-03-11 | 6,975.00 | 7,000.00 | 6,825.00 | 6,825.00 | 6,492.75 | 91,924,602 |
| 2026-03-10 | 6,950.00 | 7,050.00 | 6,925.00 | 6,975.00 | 6,635.45 | 129,977,906 |
| 2026-03-09 | 6,900.00 | 6,950.00 | 6,825.00 | 6,875.00 | 6,540.32 | 150,426,406 |
| 2026-03-06 | 7,075.00 | 7,100.00 | 7,000.00 | 7,000.00 | 6,659.23 | 102,725,695 |
| 2026-03-05 | 6,975.00 | 7,125.00 | 6,950.00 | 7,100.00 | 6,754.36 | 110,258,203 |
| 2026-03-04 | 7,075.00 | 7,075.00 | 6,825.00 | 6,875.00 | 6,540.32 | 216,519,812 |
| 2026-03-03 | 7,075.00 | 7,125.00 | 7,025.00 | 7,075.00 | 6,730.58 | 103,031,102 |
| 2026-03-02 | 7,075.00 | 7,150.00 | 6,975.00 | 7,025.00 | 6,683.01 | 156,182,703 |
| 2026-02-27 | 7,200.00 | 7,275.00 | 7,175.00 | 7,175.00 | 6,825.71 | 193,104,703 |
| 2026-02-26 | 7,350.00 | 7,375.00 | 7,200.00 | 7,300.00 | 6,944.63 | 127,811,906 |
| 2026-02-25 | 7,275.00 | 7,375.00 | 7,250.00 | 7,325.00 | 6,968.41 | 133,278,000 |
| 2026-02-24 | 7,275.00 | 7,325.00 | 7,225.00 | 7,225.00 | 6,873.28 | 159,225,406 |
| 2026-02-23 | 7,300.00 | 7,350.00 | 7,275.00 | 7,300.00 | 6,944.63 | 102,018,305 |
| 2026-02-20 | 7,175.00 | 7,250.00 | 7,150.00 | 7,225.00 | 6,873.28 | 122,959,508 |
| 2026-02-19 | 7,325.00 | 7,325.00 | 7,175.00 | 7,175.00 | 6,825.71 | 133,463,406 |
| 2026-02-18 | 7,225.00 | 7,375.00 | 7,225.00 | 7,275.00 | 6,920.84 | 125,301,203 |
| 2026-02-13 | 7,325.00 | 7,325.00 | 7,200.00 | 7,200.00 | 6,849.50 | 356,015,281 |
| 2026-02-12 | 7,450.00 | 7,475.00 | 7,300.00 | 7,325.00 | 6,968.41 | 237,465,297 |
| 2026-02-11 | 7,475.00 | 7,525.00 | 7,400.00 | 7,450.00 | 7,087.33 | 213,504,984 |
| 2026-02-10 | 7,500.00 | 7,550.00 | 7,450.00 | 7,475.00 | 7,111.11 | 127,704,203 |
| 2026-02-09 | 7,675.00 | 7,725.00 | 7,450.00 | 7,500.00 | 7,134.89 | 174,758,297 |
| 2026-02-06 | 7,700.00 | 7,775.00 | 7,600.00 | 7,675.00 | 7,301.37 | 176,352,609 |
| 2026-02-05 | 7,800.00 | 7,925.00 | 7,800.00 | 7,800.00 | 7,420.29 | 142,332,406 |
| 2026-02-04 | 7,650.00 | 7,825.00 | 7,600.00 | 7,800.00 | 7,420.29 | 193,370,797 |
| 2026-02-03 | 7,600.00 | 7,650.00 | 7,375.00 | 7,650.00 | 7,277.59 | 206,015,391 |
| 2026-02-02 | 7,600.00 | 7,600.00 | 7,325.00 | 7,600.00 | 7,230.02 | 326,948,719 |
| 2026-01-30 | 7,200.00 | 7,600.00 | 7,200.00 | 7,400.00 | 7,039.76 | 528,434,875 |
| 2026-01-29 | 6,675.00 | 7,275.00 | 6,375.00 | 7,200.00 | 6,849.50 | 1,432,993,000 |
| 2026-01-28 | 7,050.00 | 7,400.00 | 6,925.00 | 7,025.00 | 6,683.01 | 1,027,287,100 |
| 2026-01-27 | 7,575.00 | 7,625.00 | 7,500.00 | 7,500.00 | 7,134.89 | 259,830,891 |
| 2026-01-26 | 7,550.00 | 7,675.00 | 7,525.00 | 7,650.00 | 7,277.59 | 213,044,094 |
| 2026-01-23 | 7,600.00 | 7,675.00 | 7,550.00 | 7,650.00 | 7,277.59 | 202,878,594 |
| 2026-01-22 | 7,700.00 | 7,775.00 | 7,600.00 | 7,650.00 | 7,277.59 | 268,025,906 |
| 2026-01-21 | 7,925.00 | 7,950.00 | 7,700.00 | 7,700.00 | 7,325.16 | 301,825,594 |
| 2026-01-20 | 8,050.00 | 8,125.00 | 8,000.00 | 8,000.00 | 7,610.55 | 82,672,492 |
| 2026-01-19 | 8,075.00 | 8,125.00 | 7,975.00 | 8,125.00 | 7,729.47 | 172,100,000 |
| 2026-01-15 | 8,000.00 | 8,175.00 | 7,975.00 | 8,075.00 | 7,681.90 | 151,753,109 |
| 2026-01-14 | 8,025.00 | 8,050.00 | 7,950.00 | 8,000.00 | 7,610.55 | 105,724,305 |
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.