Bank Central Asia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 8,025.00 | 8,050.00 | 7,950.00 | 8,000.00 | 7,610.55 | 105,724,305 |
| 2026-01-13 | 8,025.00 | 8,075.00 | 8,000.00 | 8,075.00 | 7,681.90 | 80,536,305 |
| 2026-01-12 | 8,075.00 | 8,100.00 | 8,000.00 | 8,025.00 | 7,634.33 | 82,935,695 |
| 2026-01-09 | 8,125.00 | 8,175.00 | 8,050.00 | 8,125.00 | 7,729.47 | 79,484,703 |
| 2026-01-08 | 8,100.00 | 8,150.00 | 8,050.00 | 8,050.00 | 7,658.12 | 79,823,695 |
| 2026-01-07 | 8,125.00 | 8,175.00 | 8,025.00 | 8,150.00 | 7,753.25 | 93,152,492 |
| 2026-01-06 | 8,175.00 | 8,175.00 | 8,075.00 | 8,175.00 | 7,777.03 | 97,624,305 |
| 2026-01-05 | 8,000.00 | 8,100.00 | 8,000.00 | 8,075.00 | 7,681.90 | 73,408,797 |
| 2026-01-02 | 8,075.00 | 8,075.00 | 8,000.00 | 8,025.00 | 7,634.33 | 68,612,398 |
| 2025-12-30 | 7,950.00 | 8,175.00 | 7,950.00 | 8,075.00 | 7,681.90 | 101,995,602 |
| 2025-12-29 | 8,025.00 | 8,025.00 | 7,950.00 | 8,025.00 | 7,634.33 | 78,399,398 |
| 2025-12-24 | 8,025.00 | 8,075.00 | 8,000.00 | 8,025.00 | 7,634.33 | 71,260,492 |
| 2025-12-23 | 8,100.00 | 8,125.00 | 7,975.00 | 8,025.00 | 7,634.33 | 85,044,094 |
| 2025-12-22 | 8,050.00 | 8,175.00 | 8,025.00 | 8,175.00 | 7,777.03 | 72,424,203 |
| 2025-12-19 | 8,200.00 | 8,225.00 | 8,050.00 | 8,050.00 | 7,658.12 | 131,069,797 |
| 2025-12-18 | 8,025.00 | 8,250.00 | 8,025.00 | 8,175.00 | 7,777.03 | 88,497,203 |
| 2025-12-17 | 8,000.00 | 8,125.00 | 7,975.00 | 8,025.00 | 7,634.33 | 89,802,703 |
| 2025-12-16 | 8,375.00 | 8,375.00 | 8,025.00 | 8,075.00 | 7,681.90 | 122,332,000 |
| 2025-12-15 | 7,925.00 | 8,300.00 | 7,925.00 | 8,300.00 | 7,895.95 | 143,105,703 |
| 2025-12-12 | 7,900.00 | 8,000.00 | 7,850.00 | 8,000.00 | 7,610.55 | 100,006,797 |
| 2025-12-11 | 8,175.00 | 8,200.00 | 7,900.00 | 8,000.00 | 7,610.55 | 140,766,000 |
| 2025-12-10 | 8,100.00 | 8,175.00 | 8,025.00 | 8,075.00 | 7,681.90 | 143,418,297 |
| 2025-12-09 | 8,300.00 | 8,300.00 | 8,100.00 | 8,100.00 | 7,705.68 | 113,057,203 |
| 2025-12-08 | 8,350.00 | 8,350.00 | 8,250.00 | 8,300.00 | 7,895.95 | 61,745,199 |
| 2025-12-05 | 8,200.00 | 8,300.00 | 8,200.00 | 8,300.00 | 7,895.95 | 71,162,305 |
| 2025-12-04 | 8,325.00 | 8,350.00 | 8,225.00 | 8,225.00 | 7,824.60 | 71,410,398 |
| 2025-12-03 | 8,350.00 | 8,400.00 | 8,300.00 | 8,300.00 | 7,895.95 | 103,550,898 |
| 2025-12-02 | 8,350.00 | 8,425.00 | 8,350.00 | 8,375.00 | 7,914.97 | 97,044,000 |
| 2025-12-01 | 8,450.00 | 8,450.00 | 8,350.00 | 8,400.00 | 7,938.60 | 76,359,203 |
| 2025-11-28 | 8,325.00 | 8,350.00 | 8,275.00 | 8,275.00 | 7,820.47 | 67,559,297 |
| 2025-11-27 | 8,425.00 | 8,450.00 | 8,325.00 | 8,325.00 | 7,867.72 | 71,051,297 |
| 2025-11-26 | 8,400.00 | 8,450.00 | 8,375.00 | 8,425.00 | 7,962.23 | 77,094,398 |
| 2025-11-25 | 8,475.00 | 8,500.00 | 8,375.00 | 8,500.00 | 8,033.11 | 98,807,695 |
| 2025-11-24 | 8,400.00 | 8,475.00 | 8,350.00 | 8,475.00 | 8,009.48 | 279,590,594 |
| 2025-11-21 | 8,375.00 | 8,425.00 | 8,350.00 | 8,400.00 | 7,938.60 | 103,917,102 |
| 2025-11-20 | 8,475.00 | 8,600.00 | 8,400.00 | 8,425.00 | 7,962.23 | 124,087,398 |
| 2025-11-19 | 8,350.00 | 8,500.00 | 8,325.00 | 8,475.00 | 8,009.48 | 114,209,695 |
| 2025-11-18 | 8,550.00 | 8,575.00 | 8,400.00 | 8,400.00 | 7,938.60 | 119,377,906 |
| 2025-11-17 | 8,500.00 | 8,575.00 | 8,475.00 | 8,575.00 | 8,103.99 | 129,411,102 |
| 2025-11-14 | 8,375.00 | 8,500.00 | 8,375.00 | 8,425.00 | 7,962.23 | 89,815,297 |
| 2025-11-13 | 8,400.00 | 8,475.00 | 8,375.00 | 8,375.00 | 7,914.97 | 104,113,797 |
| 2025-11-12 | 8,425.00 | 8,550.00 | 8,400.00 | 8,500.00 | 8,033.11 | 85,415,602 |
| 2025-11-11 | 8,575.00 | 8,600.00 | 8,400.00 | 8,400.00 | 7,938.60 | 130,897,602 |
| 2025-11-10 | 8,675.00 | 8,675.00 | 8,575.00 | 8,575.00 | 8,103.99 | 79,897,695 |
| 2025-11-07 | 8,550.00 | 8,675.00 | 8,550.00 | 8,675.00 | 8,198.49 | 75,241,906 |
| 2025-11-06 | 8,625.00 | 8,675.00 | 8,550.00 | 8,550.00 | 8,080.36 | 89,756,898 |
| 2025-11-05 | 8,625.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,222.12 | 125,731,508 |
| 2025-11-04 | 8,650.00 | 8,700.00 | 8,625.00 | 8,650.00 | 8,174.87 | 155,231,500 |
| 2025-11-03 | 8,650.00 | 8,650.00 | 8,525.00 | 8,650.00 | 8,174.87 | 115,007,102 |
| 2025-10-31 | 8,550.00 | 8,650.00 | 8,525.00 | 8,525.00 | 8,056.73 | 177,088,000 |
| 2025-10-30 | 8,575.00 | 8,750.00 | 8,475.00 | 8,525.00 | 8,056.73 | 259,009,797 |
| 2025-10-29 | 8,300.00 | 8,600.00 | 8,275.00 | 8,600.00 | 8,127.61 | 239,156,797 |
| 2025-10-28 | 8,350.00 | 8,400.00 | 8,250.00 | 8,275.00 | 7,820.47 | 180,270,000 |
| 2025-10-27 | 8,325.00 | 8,425.00 | 8,200.00 | 8,350.00 | 7,891.35 | 182,275,594 |
| 2025-10-24 | 8,300.00 | 8,375.00 | 8,275.00 | 8,275.00 | 7,820.47 | 133,355,109 |
| 2025-10-23 | 8,200.00 | 8,350.00 | 8,150.00 | 8,325.00 | 7,867.72 | 187,003,906 |
| 2025-10-22 | 8,700.00 | 8,700.00 | 8,200.00 | 8,200.00 | 7,749.59 | 392,957,188 |
| 2025-10-21 | 8,100.00 | 8,475.00 | 8,100.00 | 8,475.00 | 8,009.48 | 529,802,562 |
| 2025-10-20 | 7,700.00 | 8,000.00 | 7,625.00 | 7,875.00 | 7,442.44 | 393,421,781 |
| 2025-10-17 | 7,300.00 | 7,525.00 | 7,275.00 | 7,500.00 | 7,088.04 | 157,334,406 |
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.