Bank Central Asia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 8,450.00 | 8,475.00 | 8,400.00 | 8,400.00 | 7,938.60 | 77,981,695 |
| 2025-07-21 | 8,450.00 | 8,500.00 | 8,375.00 | 8,450.00 | 7,985.85 | 95,383,508 |
| 2025-07-18 | 8,550.00 | 8,575.00 | 8,425.00 | 8,425.00 | 7,962.23 | 80,432,203 |
| 2025-07-17 | 8,500.00 | 8,550.00 | 8,500.00 | 8,525.00 | 8,056.73 | 86,016,398 |
| 2025-07-16 | 8,550.00 | 8,600.00 | 8,500.00 | 8,525.00 | 8,056.73 | 97,475,297 |
| 2025-07-15 | 8,600.00 | 8,600.00 | 8,475.00 | 8,550.00 | 8,080.36 | 77,219,297 |
| 2025-07-14 | 8,650.00 | 8,675.00 | 8,450.00 | 8,525.00 | 8,056.73 | 125,196,000 |
| 2025-07-11 | 8,575.00 | 8,675.00 | 8,575.00 | 8,625.00 | 8,151.24 | 135,986,500 |
| 2025-07-10 | 8,525.00 | 8,650.00 | 8,500.00 | 8,600.00 | 8,127.61 | 111,769,398 |
| 2025-07-09 | 8,500.00 | 8,550.00 | 8,450.00 | 8,500.00 | 8,033.11 | 94,459,297 |
| 2025-07-08 | 8,550.00 | 8,600.00 | 8,425.00 | 8,500.00 | 8,033.11 | 215,611,016 |
| 2025-07-07 | 8,625.00 | 8,650.00 | 8,550.00 | 8,625.00 | 8,151.24 | 49,936,898 |
| 2025-07-04 | 8,650.00 | 8,700.00 | 8,550.00 | 8,650.00 | 8,174.87 | 43,593,301 |
| 2025-07-03 | 8,700.00 | 8,750.00 | 8,600.00 | 8,600.00 | 8,127.61 | 50,370,801 |
| 2025-07-02 | 8,575.00 | 8,675.00 | 8,575.00 | 8,675.00 | 8,198.49 | 68,545,102 |
| 2025-07-01 | 8,750.00 | 8,775.00 | 8,600.00 | 8,700.00 | 8,222.12 | 82,390,602 |
| 2025-06-30 | 8,575.00 | 8,825.00 | 8,550.00 | 8,675.00 | 8,198.49 | 185,441,797 |
| 2025-06-26 | 8,525.00 | 8,650.00 | 8,525.00 | 8,650.00 | 8,174.87 | 117,281,695 |
| 2025-06-25 | 8,725.00 | 8,775.00 | 8,475.00 | 8,600.00 | 8,127.61 | 117,561,000 |
| 2025-06-24 | 8,725.00 | 8,850.00 | 8,700.00 | 8,775.00 | 8,293.00 | 110,158,898 |
| 2025-06-23 | 8,575.00 | 8,700.00 | 8,500.00 | 8,625.00 | 8,151.24 | 87,324,492 |
| 2025-06-20 | 8,700.00 | 8,875.00 | 8,625.00 | 8,700.00 | 8,222.12 | 445,915,125 |
| 2025-06-19 | 8,900.00 | 8,925.00 | 8,750.00 | 8,775.00 | 8,293.00 | 78,879,508 |
| 2025-06-18 | 8,950.00 | 9,025.00 | 8,900.00 | 8,900.00 | 8,411.14 | 86,270,203 |
| 2025-06-17 | 8,975.00 | 9,100.00 | 8,975.00 | 9,075.00 | 8,576.52 | 54,927,898 |
| 2025-06-16 | 8,925.00 | 9,000.00 | 8,900.00 | 8,925.00 | 8,434.76 | 57,825,000 |
| 2025-06-13 | 9,100.00 | 9,125.00 | 8,975.00 | 9,025.00 | 8,529.27 | 83,318,000 |
| 2025-06-12 | 9,000.00 | 9,125.00 | 9,000.00 | 9,125.00 | 8,623.78 | 41,337,301 |
| 2025-06-11 | 9,100.00 | 9,125.00 | 9,050.00 | 9,050.00 | 8,552.90 | 56,632,602 |
| 2025-06-10 | 8,975.00 | 9,100.00 | 8,950.00 | 9,100.00 | 8,600.15 | 80,406,398 |
| 2025-06-05 | 9,000.00 | 9,050.00 | 8,900.00 | 8,925.00 | 8,434.76 | 95,529,000 |
| 2025-06-04 | 9,100.00 | 9,125.00 | 8,950.00 | 8,975.00 | 8,482.02 | 93,357,203 |
| 2025-06-03 | 9,050.00 | 9,125.00 | 8,950.00 | 9,050.00 | 8,552.90 | 128,318,094 |
| 2025-06-02 | 9,025.00 | 9,175.00 | 9,025.00 | 9,100.00 | 8,600.15 | 264,428,719 |
| 2025-05-28 | 9,450.00 | 9,550.00 | 9,400.00 | 9,400.00 | 8,883.67 | 236,950,797 |
| 2025-05-27 | 9,550.00 | 9,600.00 | 9,450.00 | 9,450.00 | 8,930.92 | 93,212,000 |
| 2025-05-26 | 9,600.00 | 9,650.00 | 9,500.00 | 9,625.00 | 9,096.31 | 56,625,301 |
| 2025-05-23 | 9,775.00 | 9,775.00 | 9,625.00 | 9,675.00 | 9,143.57 | 61,189,699 |
| 2025-05-22 | 9,800.00 | 9,800.00 | 9,650.00 | 9,650.00 | 9,119.94 | 103,113,000 |
| 2025-05-21 | 9,700.00 | 9,725.00 | 9,550.00 | 9,700.00 | 9,167.19 | 169,739,203 |
| 2025-05-20 | 9,500.00 | 9,675.00 | 9,475.00 | 9,475.00 | 8,954.55 | 160,614,797 |
| 2025-05-19 | 9,275.00 | 9,500.00 | 9,250.00 | 9,500.00 | 8,978.18 | 111,597,203 |
| 2025-05-16 | 9,300.00 | 9,325.00 | 9,225.00 | 9,300.00 | 8,789.16 | 63,007,500 |
| 2025-05-15 | 9,275.00 | 9,400.00 | 9,250.00 | 9,275.00 | 8,765.54 | 101,401,297 |
| 2025-05-14 | 9,250.00 | 9,300.00 | 9,150.00 | 9,275.00 | 8,765.54 | 149,002,891 |
| 2025-05-09 | 9,050.00 | 9,050.00 | 8,975.00 | 9,000.00 | 8,505.64 | 47,167,500 |
| 2025-05-08 | 9,075.00 | 9,200.00 | 8,925.00 | 8,975.00 | 8,482.02 | 99,614,492 |
| 2025-05-07 | 9,075.00 | 9,100.00 | 9,000.00 | 9,075.00 | 8,576.52 | 77,382,000 |
| 2025-05-06 | 9,050.00 | 9,050.00 | 8,975.00 | 9,025.00 | 8,529.27 | 48,860,500 |
| 2025-05-05 | 9,000.00 | 9,050.00 | 8,975.00 | 8,975.00 | 8,482.02 | 86,385,602 |
| 2025-05-02 | 9,000.00 | 9,000.00 | 8,850.00 | 8,975.00 | 8,482.02 | 92,219,000 |
| 2025-04-30 | 8,800.00 | 8,925.00 | 8,675.00 | 8,825.00 | 8,340.25 | 164,597,500 |
| 2025-04-29 | 8,800.00 | 8,825.00 | 8,700.00 | 8,725.00 | 8,245.75 | 60,315,699 |
| 2025-04-28 | 8,750.00 | 8,775.00 | 8,650.00 | 8,775.00 | 8,293.00 | 73,235,398 |
| 2025-04-25 | 8,650.00 | 8,650.00 | 8,575.00 | 8,600.00 | 8,127.61 | 58,297,000 |
| 2025-04-24 | 8,850.00 | 8,850.00 | 8,475.00 | 8,475.00 | 8,009.48 | 143,675,297 |
| 2025-04-23 | 8,550.00 | 8,725.00 | 8,550.00 | 8,725.00 | 8,245.75 | 92,329,602 |
| 2025-04-22 | 8,325.00 | 8,500.00 | 8,325.00 | 8,500.00 | 8,033.11 | 56,537,102 |
| 2025-04-21 | 8,500.00 | 8,500.00 | 8,300.00 | 8,300.00 | 7,844.09 | 40,683,801 |
| 2025-04-17 | 8,450.00 | 8,500.00 | 8,350.00 | 8,500.00 | 8,033.11 | 83,540,602 |
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.