Bank Central Asia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 9,675.00 | 9,775.00 | 9,575.00 | 9,675.00 | 8,870.62 | 55,943,102 |
| 2025-01-07 | 9,675.00 | 9,725.00 | 9,525.00 | 9,525.00 | 8,733.09 | 71,318,602 |
| 2025-01-06 | 9,850.00 | 9,875.00 | 9,650.00 | 9,675.00 | 8,870.62 | 41,593,898 |
| 2025-01-03 | 9,850.00 | 9,925.00 | 9,825.00 | 9,850.00 | 9,031.07 | 41,916,000 |
| 2025-01-02 | 9,650.00 | 9,900.00 | 9,650.00 | 9,900.00 | 9,076.92 | 38,124,801 |
| 2024-12-30 | 9,800.00 | 9,825.00 | 9,675.00 | 9,675.00 | 8,870.62 | 56,350,102 |
| 2024-12-27 | 9,800.00 | 9,825.00 | 9,725.00 | 9,800.00 | 8,985.23 | 24,016,699 |
| 2024-12-24 | 9,850.00 | 9,900.00 | 9,750.00 | 9,750.00 | 8,939.39 | 32,415,699 |
| 2024-12-23 | 9,700.00 | 9,850.00 | 9,700.00 | 9,775.00 | 8,962.31 | 43,292,102 |
| 2024-12-20 | 9,650.00 | 9,750.00 | 9,625.00 | 9,650.00 | 8,847.70 | 91,576,898 |
| 2024-12-19 | 9,700.00 | 9,775.00 | 9,550.00 | 9,675.00 | 8,870.62 | 104,254,094 |
| 2024-12-18 | 9,900.00 | 10,025.00 | 9,800.00 | 9,800.00 | 8,985.23 | 84,868,492 |
| 2024-12-17 | 9,950.00 | 10,050.00 | 9,900.00 | 9,900.00 | 9,076.92 | 99,845,906 |
| 2024-12-16 | 10,000.00 | 10,125.00 | 10,000.00 | 10,100.00 | 9,260.29 | 57,746,102 |
| 2024-12-13 | 10,125.00 | 10,225.00 | 10,025.00 | 10,050.00 | 9,214.45 | 75,126,398 |
| 2024-12-12 | 10,300.00 | 10,375.00 | 10,175.00 | 10,175.00 | 9,329.05 | 44,780,102 |
| 2024-12-11 | 10,225.00 | 10,425.00 | 10,225.00 | 10,425.00 | 9,558.27 | 37,934,301 |
| 2024-12-10 | 10,325.00 | 10,350.00 | 10,275.00 | 10,350.00 | 9,489.50 | 61,230,398 |
| 2024-12-09 | 10,025.00 | 10,350.00 | 10,000.00 | 10,350.00 | 9,489.50 | 64,458,398 |
| 2024-12-06 | 10,100.00 | 10,175.00 | 10,050.00 | 10,075.00 | 9,237.37 | 68,247,203 |
| 2024-12-05 | 10,250.00 | 10,350.00 | 10,225.00 | 10,250.00 | 9,397.82 | 96,904,398 |
| 2024-12-04 | 10,175.00 | 10,250.00 | 10,050.00 | 10,200.00 | 9,351.98 | 97,876,305 |
| 2024-12-03 | 10,025.00 | 10,225.00 | 9,900.00 | 10,200.00 | 9,351.98 | 126,087,102 |
| 2024-12-02 | 10,000.00 | 10,050.00 | 9,750.00 | 9,750.00 | 8,939.39 | 87,879,602 |
| 2024-11-29 | 10,000.00 | 10,100.00 | 9,950.00 | 10,000.00 | 9,168.60 | 76,886,000 |
| 2024-11-28 | 9,975.00 | 10,075.00 | 9,925.00 | 10,000.00 | 9,168.60 | 57,443,500 |
| 2024-11-26 | 10,250.00 | 10,250.00 | 10,000.00 | 10,000.00 | 9,168.60 | 62,310,102 |
| 2024-11-25 | 9,950.00 | 10,200.00 | 9,900.00 | 10,175.00 | 9,329.05 | 165,369,406 |
| 2024-11-22 | 9,925.00 | 9,950.00 | 9,850.00 | 9,850.00 | 9,031.07 | 58,396,102 |
| 2024-11-21 | 10,000.00 | 10,000.00 | 9,850.00 | 9,850.00 | 9,031.07 | 93,181,203 |
| 2024-11-20 | 10,025.00 | 10,150.00 | 10,000.00 | 10,075.00 | 9,191.52 | 58,584,398 |
| 2024-11-19 | 9,900.00 | 10,025.00 | 9,900.00 | 9,925.00 | 9,054.68 | 85,302,000 |
| 2024-11-18 | 10,075.00 | 10,125.00 | 10,000.00 | 10,000.00 | 9,123.10 | 66,883,203 |
| 2024-11-15 | 10,050.00 | 10,275.00 | 10,050.00 | 10,175.00 | 9,282.76 | 63,598,199 |
| 2024-11-14 | 10,125.00 | 10,175.00 | 10,050.00 | 10,100.00 | 9,214.33 | 56,381,398 |
| 2024-11-13 | 10,225.00 | 10,250.00 | 10,150.00 | 10,150.00 | 9,259.95 | 62,933,102 |
| 2024-11-12 | 10,100.00 | 10,225.00 | 10,000.00 | 10,150.00 | 9,259.95 | 80,378,492 |
| 2024-11-11 | 9,800.00 | 10,050.00 | 9,800.00 | 10,050.00 | 9,168.72 | 128,707,602 |
| 2024-11-08 | 10,200.00 | 10,225.00 | 10,050.00 | 10,075.00 | 9,191.52 | 92,216,000 |
| 2024-11-07 | 10,325.00 | 10,450.00 | 10,175.00 | 10,175.00 | 9,282.76 | 131,579,109 |
| 2024-11-06 | 10,475.00 | 10,500.00 | 10,375.00 | 10,450.00 | 9,533.64 | 50,324,898 |
| 2024-11-05 | 10,300.00 | 10,575.00 | 10,300.00 | 10,500.00 | 9,579.26 | 50,296,500 |
| 2024-11-04 | 10,425.00 | 10,500.00 | 10,300.00 | 10,375.00 | 9,465.22 | 49,275,699 |
| 2024-11-01 | 10,275.00 | 10,425.00 | 10,275.00 | 10,425.00 | 9,510.83 | 47,710,000 |
| 2024-10-31 | 10,325.00 | 10,475.00 | 10,250.00 | 10,250.00 | 9,351.18 | 97,553,398 |
| 2024-10-30 | 10,275.00 | 10,400.00 | 10,275.00 | 10,350.00 | 9,442.41 | 114,484,094 |
| 2024-10-29 | 10,525.00 | 10,575.00 | 10,500.00 | 10,500.00 | 9,579.26 | 49,680,102 |
| 2024-10-28 | 10,825.00 | 10,825.00 | 10,600.00 | 10,600.00 | 9,670.49 | 39,061,500 |
| 2024-10-25 | 10,650.00 | 10,750.00 | 10,625.00 | 10,750.00 | 9,807.33 | 34,847,500 |
| 2024-10-24 | 10,725.00 | 10,850.00 | 10,700.00 | 10,700.00 | 9,761.72 | 85,341,203 |
| 2024-10-23 | 10,475.00 | 10,650.00 | 10,475.00 | 10,650.00 | 9,716.10 | 48,903,000 |
| 2024-10-22 | 10,475.00 | 10,600.00 | 10,475.00 | 10,500.00 | 9,579.26 | 94,799,508 |
| 2024-10-21 | 10,850.00 | 10,850.00 | 10,675.00 | 10,675.00 | 9,738.91 | 36,472,500 |
| 2024-10-18 | 10,875.00 | 10,875.00 | 10,725.00 | 10,750.00 | 9,807.33 | 56,299,602 |
| 2024-10-17 | 10,550.00 | 10,800.00 | 10,500.00 | 10,725.00 | 9,784.53 | 66,993,297 |
| 2024-10-16 | 10,700.00 | 10,725.00 | 10,475.00 | 10,475.00 | 9,556.45 | 63,255,898 |
| 2024-10-15 | 10,550.00 | 10,625.00 | 10,450.00 | 10,625.00 | 9,693.30 | 66,635,203 |
| 2024-10-14 | 10,375.00 | 10,500.00 | 10,375.00 | 10,500.00 | 9,579.26 | 31,738,600 |
| 2024-10-11 | 10,575.00 | 10,575.00 | 10,375.00 | 10,375.00 | 9,465.22 | 44,632,102 |
| 2024-10-10 | 10,425.00 | 10,500.00 | 10,400.00 | 10,500.00 | 9,579.26 | 51,080,000 |
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.