Bank Central Asia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-16 | 7,250.00 | 7,325.00 | 7,225.00 | 7,300.00 | 6,899.02 | 120,611,203 |
| 2025-10-15 | 7,250.00 | 7,350.00 | 7,225.00 | 7,250.00 | 6,851.77 | 133,206,406 |
| 2025-10-14 | 7,275.00 | 7,350.00 | 7,250.00 | 7,250.00 | 6,851.77 | 151,867,594 |
| 2025-10-13 | 7,300.00 | 7,375.00 | 7,300.00 | 7,325.00 | 6,922.65 | 101,847,906 |
| 2025-10-10 | 7,450.00 | 7,450.00 | 7,350.00 | 7,400.00 | 6,993.53 | 107,426,000 |
| 2025-10-09 | 7,375.00 | 7,700.00 | 7,300.00 | 7,550.00 | 7,135.29 | 293,567,406 |
| 2025-10-08 | 7,500.00 | 7,525.00 | 7,375.00 | 7,375.00 | 6,969.90 | 168,080,797 |
| 2025-10-07 | 7,550.00 | 7,600.00 | 7,500.00 | 7,575.00 | 7,158.92 | 74,282,602 |
| 2025-10-06 | 7,500.00 | 7,550.00 | 7,450.00 | 7,500.00 | 7,088.04 | 104,035,906 |
| 2025-10-03 | 7,525.00 | 7,550.00 | 7,500.00 | 7,525.00 | 7,111.66 | 76,787,508 |
| 2025-10-02 | 7,500.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,088.04 | 126,952,398 |
| 2025-10-01 | 7,600.00 | 7,675.00 | 7,500.00 | 7,500.00 | 7,088.04 | 202,433,406 |
| 2025-09-30 | 7,700.00 | 7,775.00 | 7,625.00 | 7,625.00 | 7,206.17 | 170,666,703 |
| 2025-09-29 | 7,750.00 | 7,800.00 | 7,700.00 | 7,775.00 | 7,347.93 | 116,454,703 |
| 2025-09-26 | 7,575.00 | 7,700.00 | 7,575.00 | 7,625.00 | 7,206.17 | 121,657,695 |
| 2025-09-25 | 7,725.00 | 7,775.00 | 7,700.00 | 7,700.00 | 7,277.05 | 147,986,594 |
| 2025-09-24 | 7,950.00 | 7,950.00 | 7,725.00 | 7,775.00 | 7,347.93 | 150,428,406 |
| 2025-09-23 | 7,750.00 | 7,900.00 | 7,750.00 | 7,875.00 | 7,442.44 | 102,606,203 |
| 2025-09-22 | 7,800.00 | 7,825.00 | 7,725.00 | 7,725.00 | 7,300.68 | 92,588,797 |
| 2025-09-19 | 7,650.00 | 7,825.00 | 7,650.00 | 7,800.00 | 7,371.56 | 149,025,297 |
| 2025-09-18 | 7,850.00 | 7,900.00 | 7,650.00 | 7,700.00 | 7,277.05 | 275,378,688 |
| 2025-09-17 | 7,850.00 | 7,900.00 | 7,800.00 | 7,850.00 | 7,418.81 | 183,725,906 |
| 2025-09-16 | 8,050.00 | 8,075.00 | 7,900.00 | 7,925.00 | 7,489.69 | 129,312,898 |
| 2025-09-15 | 8,000.00 | 8,100.00 | 7,975.00 | 8,025.00 | 7,584.20 | 142,567,703 |
| 2025-09-12 | 7,975.00 | 7,975.00 | 7,850.00 | 7,925.00 | 7,489.69 | 156,084,703 |
| 2025-09-11 | 7,900.00 | 7,975.00 | 7,850.00 | 7,850.00 | 7,418.81 | 235,173,406 |
| 2025-09-10 | 7,550.00 | 7,800.00 | 7,550.00 | 7,800.00 | 7,371.56 | 247,204,000 |
| 2025-09-09 | 7,625.00 | 7,725.00 | 7,475.00 | 7,525.00 | 7,111.66 | 595,368,688 |
| 2025-09-08 | 8,025.00 | 8,025.00 | 7,700.00 | 7,700.00 | 7,277.05 | 321,191,906 |
| 2025-09-04 | 7,975.00 | 8,000.00 | 7,925.00 | 8,000.00 | 7,560.57 | 103,534,797 |
| 2025-09-03 | 7,900.00 | 8,000.00 | 7,900.00 | 7,975.00 | 7,536.94 | 212,372,703 |
| 2025-09-02 | 8,000.00 | 8,175.00 | 8,000.00 | 8,000.00 | 7,560.57 | 155,531,500 |
| 2025-09-01 | 7,650.00 | 8,050.00 | 7,600.00 | 8,000.00 | 7,560.57 | 421,127,531 |
| 2025-08-29 | 8,250.00 | 8,275.00 | 8,075.00 | 8,075.00 | 7,631.45 | 236,499,297 |
| 2025-08-28 | 8,350.00 | 8,375.00 | 8,275.00 | 8,325.00 | 7,867.72 | 81,281,398 |
| 2025-08-27 | 8,250.00 | 8,350.00 | 8,200.00 | 8,300.00 | 7,844.09 | 111,915,695 |
| 2025-08-26 | 8,450.00 | 8,475.00 | 8,250.00 | 8,250.00 | 7,796.84 | 326,794,219 |
| 2025-08-25 | 8,525.00 | 8,550.00 | 8,475.00 | 8,475.00 | 8,009.48 | 64,052,699 |
| 2025-08-22 | 8,575.00 | 8,575.00 | 8,450.00 | 8,450.00 | 7,985.85 | 66,394,102 |
| 2025-08-21 | 8,550.00 | 8,575.00 | 8,500.00 | 8,550.00 | 8,080.36 | 69,470,203 |
| 2025-08-20 | 8,375.00 | 8,600.00 | 8,350.00 | 8,525.00 | 8,056.73 | 202,260,188 |
| 2025-08-19 | 8,600.00 | 8,600.00 | 8,450.00 | 8,500.00 | 8,033.11 | 128,591,695 |
| 2025-08-15 | 8,825.00 | 8,850.00 | 8,700.00 | 8,700.00 | 8,222.12 | 68,754,203 |
| 2025-08-14 | 8,925.00 | 8,950.00 | 8,750.00 | 8,775.00 | 8,293.00 | 122,930,898 |
| 2025-08-13 | 8,975.00 | 8,975.00 | 8,725.00 | 8,925.00 | 8,434.76 | 129,083,906 |
| 2025-08-12 | 8,625.00 | 8,875.00 | 8,575.00 | 8,850.00 | 8,363.88 | 171,015,703 |
| 2025-08-11 | 8,500.00 | 8,550.00 | 8,425.00 | 8,550.00 | 8,080.36 | 128,561,297 |
| 2025-08-08 | 8,325.00 | 8,400.00 | 8,300.00 | 8,300.00 | 7,844.09 | 68,378,703 |
| 2025-08-07 | 8,325.00 | 8,350.00 | 8,300.00 | 8,300.00 | 7,844.09 | 43,621,301 |
| 2025-08-06 | 8,425.00 | 8,425.00 | 8,300.00 | 8,300.00 | 7,844.09 | 56,325,398 |
| 2025-08-05 | 8,350.00 | 8,450.00 | 8,325.00 | 8,425.00 | 7,962.23 | 69,475,906 |
| 2025-08-04 | 8,325.00 | 8,350.00 | 8,275.00 | 8,275.00 | 7,820.47 | 49,054,500 |
| 2025-08-01 | 8,400.00 | 8,425.00 | 8,300.00 | 8,300.00 | 7,844.09 | 86,196,094 |
| 2025-07-31 | 8,350.00 | 8,375.00 | 8,250.00 | 8,275.00 | 7,820.47 | 206,006,297 |
| 2025-07-30 | 8,475.00 | 8,475.00 | 8,325.00 | 8,375.00 | 7,914.97 | 98,098,094 |
| 2025-07-29 | 8,500.00 | 8,500.00 | 8,375.00 | 8,400.00 | 7,938.60 | 104,240,305 |
| 2025-07-28 | 8,625.00 | 8,625.00 | 8,475.00 | 8,500.00 | 8,033.11 | 99,484,305 |
| 2025-07-25 | 8,500.00 | 8,525.00 | 8,450.00 | 8,450.00 | 7,985.85 | 58,682,801 |
| 2025-07-24 | 8,475.00 | 8,550.00 | 8,450.00 | 8,500.00 | 8,033.11 | 138,256,797 |
| 2025-07-23 | 8,450.00 | 8,500.00 | 8,400.00 | 8,425.00 | 7,962.23 | 70,969,508 |
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.