Bank Central Asia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 8,500.00 | 8,550.00 | 8,425.00 | 8,475.00 | 8,009.48 | 76,886,000 |
| 2025-04-15 | 8,575.00 | 8,600.00 | 8,450.00 | 8,575.00 | 8,103.99 | 83,432,797 |
| 2025-04-14 | 8,250.00 | 8,400.00 | 8,250.00 | 8,400.00 | 7,938.60 | 83,319,297 |
| 2025-04-11 | 8,200.00 | 8,325.00 | 8,050.00 | 8,275.00 | 7,820.47 | 82,612,398 |
| 2025-04-10 | 8,500.00 | 8,650.00 | 8,175.00 | 8,225.00 | 7,773.21 | 144,148,609 |
| 2025-04-09 | 7,700.00 | 7,950.00 | 7,675.00 | 7,925.00 | 7,489.69 | 136,753,906 |
| 2025-04-08 | 7,400.00 | 8,000.00 | 7,275.00 | 7,775.00 | 7,347.93 | 533,073,625 |
| 2025-03-27 | 8,425.00 | 8,575.00 | 8,375.00 | 8,500.00 | 8,033.11 | 122,943,906 |
| 2025-03-26 | 8,300.00 | 8,650.00 | 8,275.00 | 8,525.00 | 8,056.73 | 283,104,594 |
| 2025-03-25 | 8,075.00 | 8,150.00 | 8,000.00 | 8,050.00 | 7,607.82 | 136,341,703 |
| 2025-03-24 | 7,825.00 | 8,100.00 | 7,625.00 | 7,950.00 | 7,513.32 | 331,836,812 |
| 2025-03-21 | 8,275.00 | 8,275.00 | 7,900.00 | 7,900.00 | 7,466.06 | 377,916,406 |
| 2025-03-20 | 8,450.00 | 8,475.00 | 8,350.00 | 8,375.00 | 7,678.70 | 152,917,297 |
| 2025-03-19 | 8,300.00 | 8,400.00 | 8,225.00 | 8,325.00 | 7,632.86 | 214,108,188 |
| 2025-03-18 | 8,500.00 | 8,550.00 | 8,075.00 | 8,300.00 | 7,609.94 | 417,305,656 |
| 2025-03-17 | 8,750.00 | 8,775.00 | 8,550.00 | 8,600.00 | 7,885.00 | 151,365,703 |
| 2025-03-14 | 8,800.00 | 8,925.00 | 8,750.00 | 8,750.00 | 8,022.53 | 111,397,797 |
| 2025-03-13 | 9,150.00 | 9,175.00 | 8,975.00 | 8,975.00 | 8,228.82 | 83,030,703 |
| 2025-03-12 | 9,025.00 | 9,125.00 | 8,975.00 | 9,125.00 | 8,366.35 | 87,968,898 |
| 2025-03-11 | 8,950.00 | 9,050.00 | 8,875.00 | 8,925.00 | 8,182.98 | 109,295,602 |
| 2025-03-10 | 8,750.00 | 8,975.00 | 8,725.00 | 8,925.00 | 8,182.98 | 97,652,094 |
| 2025-03-07 | 9,000.00 | 9,000.00 | 8,925.00 | 8,925.00 | 8,182.98 | 82,295,297 |
| 2025-03-06 | 9,200.00 | 9,200.00 | 8,975.00 | 8,975.00 | 8,228.82 | 96,270,094 |
| 2025-03-05 | 8,825.00 | 9,175.00 | 8,825.00 | 9,000.00 | 8,251.74 | 155,207,906 |
| 2025-03-04 | 8,900.00 | 8,925.00 | 8,675.00 | 8,850.00 | 8,114.21 | 125,418,492 |
| 2025-03-03 | 8,600.00 | 8,900.00 | 8,550.00 | 8,800.00 | 8,068.37 | 192,944,297 |
| 2025-02-28 | 8,525.00 | 8,675.00 | 8,425.00 | 8,425.00 | 7,724.55 | 293,095,000 |
| 2025-02-27 | 8,800.00 | 8,800.00 | 8,500.00 | 8,525.00 | 7,816.23 | 199,991,594 |
| 2025-02-26 | 8,800.00 | 8,900.00 | 8,725.00 | 8,775.00 | 8,045.45 | 117,843,508 |
| 2025-02-25 | 8,900.00 | 9,000.00 | 8,825.00 | 8,825.00 | 8,091.29 | 101,592,703 |
| 2025-02-24 | 8,925.00 | 8,975.00 | 8,875.00 | 8,925.00 | 8,182.98 | 108,530,305 |
| 2025-02-21 | 8,950.00 | 9,000.00 | 8,925.00 | 9,000.00 | 8,251.74 | 106,054,703 |
| 2025-02-20 | 8,975.00 | 9,025.00 | 8,950.00 | 9,000.00 | 8,251.74 | 119,260,797 |
| 2025-02-19 | 9,225.00 | 9,250.00 | 8,950.00 | 8,950.00 | 8,205.90 | 154,438,203 |
| 2025-02-18 | 9,325.00 | 9,575.00 | 9,250.00 | 9,300.00 | 8,526.80 | 107,318,305 |
| 2025-02-17 | 8,975.00 | 9,325.00 | 8,975.00 | 9,325.00 | 8,549.72 | 89,096,398 |
| 2025-02-14 | 9,000.00 | 9,075.00 | 8,950.00 | 8,975.00 | 8,228.82 | 116,274,492 |
| 2025-02-13 | 9,100.00 | 9,150.00 | 9,000.00 | 9,000.00 | 8,251.74 | 90,439,695 |
| 2025-02-12 | 8,950.00 | 9,150.00 | 8,950.00 | 9,150.00 | 8,389.27 | 121,172,602 |
| 2025-02-11 | 9,025.00 | 9,100.00 | 9,000.00 | 9,075.00 | 8,320.51 | 71,188,305 |
| 2025-02-10 | 9,025.00 | 9,250.00 | 9,025.00 | 9,150.00 | 8,389.27 | 76,209,102 |
| 2025-02-07 | 8,950.00 | 9,350.00 | 8,825.00 | 9,350.00 | 8,572.64 | 131,162,203 |
| 2025-02-06 | 9,075.00 | 9,100.00 | 8,850.00 | 8,950.00 | 8,205.90 | 171,477,797 |
| 2025-02-05 | 9,100.00 | 9,175.00 | 9,100.00 | 9,125.00 | 8,366.35 | 98,229,906 |
| 2025-02-04 | 9,350.00 | 9,400.00 | 9,175.00 | 9,175.00 | 8,412.19 | 94,607,695 |
| 2025-02-03 | 9,400.00 | 9,400.00 | 9,225.00 | 9,350.00 | 8,572.64 | 90,439,906 |
| 2025-01-31 | 9,250.00 | 9,500.00 | 9,225.00 | 9,450.00 | 8,664.33 | 112,982,797 |
| 2025-01-30 | 9,150.00 | 9,275.00 | 9,150.00 | 9,150.00 | 8,389.27 | 154,645,797 |
| 2025-01-24 | 9,625.00 | 9,650.00 | 9,350.00 | 9,350.00 | 8,572.64 | 152,056,984 |
| 2025-01-23 | 9,600.00 | 9,750.00 | 9,600.00 | 9,600.00 | 8,801.86 | 120,515,398 |
| 2025-01-22 | 9,650.00 | 9,675.00 | 9,575.00 | 9,600.00 | 8,801.86 | 90,154,797 |
| 2025-01-21 | 9,600.00 | 9,675.00 | 9,550.00 | 9,575.00 | 8,778.94 | 124,547,906 |
| 2025-01-20 | 9,850.00 | 9,875.00 | 9,625.00 | 9,625.00 | 8,824.78 | 112,111,203 |
| 2025-01-17 | 9,750.00 | 9,900.00 | 9,650.00 | 9,900.00 | 9,076.92 | 71,033,102 |
| 2025-01-16 | 9,850.00 | 9,925.00 | 9,750.00 | 9,750.00 | 8,939.39 | 76,979,000 |
| 2025-01-15 | 9,575.00 | 9,800.00 | 9,550.00 | 9,800.00 | 8,985.23 | 77,098,000 |
| 2025-01-14 | 9,600.00 | 9,725.00 | 9,525.00 | 9,525.00 | 8,733.09 | 70,942,602 |
| 2025-01-13 | 9,625.00 | 9,725.00 | 9,625.00 | 9,675.00 | 8,870.62 | 88,270,094 |
| 2025-01-10 | 9,800.00 | 9,925.00 | 9,725.00 | 9,725.00 | 8,916.47 | 72,531,297 |
| 2025-01-09 | 9,750.00 | 9,875.00 | 9,725.00 | 9,850.00 | 9,031.07 | 42,733,801 |
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.