Bank Central Asia Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-09	10,400.00	10,525.00	10,400.00	10,425.00	9,510.83	56,835,199
2024-10-08	10,200.00	10,500.00	10,150.00	10,400.00	9,488.03	99,622,898
2024-10-07	10,350.00	10,375.00	10,250.00	10,300.00	9,396.79	91,867,906
2024-10-04	10,400.00	10,475.00	10,350.00	10,475.00	9,556.45	58,500,398
2024-10-03	10,450.00	10,525.00	10,400.00	10,450.00	9,533.64	60,887,000
2024-10-02	10,325.00	10,550.00	10,325.00	10,500.00	9,579.26	86,746,203
2024-10-01	10,400.00	10,550.00	10,375.00	10,550.00	9,624.87	59,797,699
2024-09-30	10,475.00	10,550.00	10,325.00	10,325.00	9,419.60	144,692,094
2024-09-27	10,500.00	10,750.00	10,400.00	10,650.00	9,716.10	93,027,398
2024-09-26	10,875.00	10,875.00	10,675.00	10,700.00	9,761.72	84,960,094
2024-09-25	10,675.00	10,850.00	10,525.00	10,850.00	9,898.56	158,369,109
2024-09-24	10,775.00	10,950.00	10,775.00	10,800.00	9,852.95	105,191,102
2024-09-23	10,725.00	10,950.00	10,725.00	10,950.00	9,989.80	72,553,797
2024-09-20	10,900.00	10,900.00	10,775.00	10,775.00	9,830.14	142,194,594
2024-09-19	10,700.00	10,900.00	10,650.00	10,900.00	9,944.18	140,886,594
2024-09-18	10,500.00	10,625.00	10,450.00	10,625.00	9,693.30	65,420,199
2024-09-17	10,450.00	10,500.00	10,350.00	10,500.00	9,579.26	89,745,000
2024-09-13	10,400.00	10,425.00	10,325.00	10,425.00	9,510.83	70,057,102
2024-09-12	10,450.00	10,500.00	10,375.00	10,475.00	9,556.45	70,759,102
2024-09-11	10,425.00	10,425.00	10,350.00	10,425.00	9,510.83	64,621,301
2024-09-10	10,350.00	10,350.00	10,275.00	10,350.00	9,442.41	55,093,102
2024-09-09	10,300.00	10,350.00	10,200.00	10,275.00	9,373.99	36,185,102
2024-09-06	10,225.00	10,300.00	10,225.00	10,300.00	9,396.79	31,541,801
2024-09-05	10,350.00	10,350.00	10,250.00	10,250.00	9,351.18	39,332,898
2024-09-04	10,150.00	10,300.00	10,125.00	10,300.00	9,396.79	44,817,000
2024-09-03	10,325.00	10,325.00	10,150.00	10,175.00	9,282.76	50,950,199
2024-09-02	10,375.00	10,375.00	10,200.00	10,275.00	9,373.99	72,008,602
2024-08-30	10,325.00	10,325.00	10,200.00	10,325.00	9,419.60	158,403,703
2024-08-29	10,500.00	10,500.00	10,225.00	10,225.00	9,328.37	53,004,699
2024-08-28	10,300.00	10,350.00	10,250.00	10,350.00	9,442.41	38,489,898
2024-08-27	10,275.00	10,300.00	10,175.00	10,200.00	9,305.56	60,448,398
2024-08-26	10,275.00	10,375.00	10,250.00	10,325.00	9,419.60	35,145,602
2024-08-23	10,325.00	10,375.00	10,300.00	10,325.00	9,419.60	46,651,602
2024-08-22	10,350.00	10,400.00	10,225.00	10,325.00	9,419.60	56,611,602
2024-08-21	10,500.00	10,500.00	10,425.00	10,425.00	9,510.83	84,848,797
2024-08-20	10,325.00	10,450.00	10,300.00	10,425.00	9,510.83	60,304,398
2024-08-19	10,325.00	10,425.00	10,275.00	10,375.00	9,465.22	51,054,398
2024-08-16	10,300.00	10,325.00	10,250.00	10,325.00	9,419.60	40,731,398
2024-08-15	10,200.00	10,300.00	10,175.00	10,225.00	9,328.37	33,396,602
2024-08-14	10,300.00	10,300.00	10,200.00	10,200.00	9,305.56	47,999,102
2024-08-13	10,250.00	10,300.00	10,175.00	10,300.00	9,396.79	55,207,102
2024-08-12	10,100.00	10,200.00	10,075.00	10,200.00	9,305.56	40,364,102
2024-08-09	10,225.00	10,250.00	10,100.00	10,150.00	9,259.95	47,062,398
2024-08-08	10,150.00	10,225.00	10,075.00	10,225.00	9,328.37	54,162,102
2024-08-07	10,000.00	10,100.00	10,000.00	10,100.00	9,214.33	52,347,102
2024-08-06	10,075.00	10,075.00	9,950.00	10,000.00	9,123.10	78,473,906
2024-08-05	10,000.00	10,150.00	9,875.00	9,875.00	9,009.06	126,328,305
2024-08-02	10,275.00	10,350.00	10,200.00	10,200.00	9,305.56	55,774,801
2024-08-01	10,200.00	10,375.00	10,200.00	10,375.00	9,465.22	61,176,199
2024-07-31	10,350.00	10,350.00	10,225.00	10,275.00	9,373.99	82,519,906
2024-07-30	10,300.00	10,300.00	10,175.00	10,175.00	9,282.76	32,201,100
2024-07-29	10,400.00	10,425.00	10,175.00	10,250.00	9,351.18	69,092,492
2024-07-26	10,375.00	10,400.00	10,300.00	10,325.00	9,419.60	75,565,797
2024-07-25	10,225.00	10,300.00	10,200.00	10,300.00	9,396.79	98,088,094
2024-07-24	10,125.00	10,175.00	10,075.00	10,075.00	9,191.52	24,658,000
2024-07-23	10,200.00	10,200.00	10,125.00	10,175.00	9,282.76	39,321,102
2024-07-22	10,125.00	10,150.00	10,100.00	10,100.00	9,214.33	31,285,301
2024-07-19	10,050.00	10,125.00	9,975.00	10,125.00	9,237.14	53,880,301
2024-07-18	9,800.00	10,100.00	9,800.00	10,100.00	9,214.33	65,383,199
2024-07-16	9,975.00	10,025.00	9,950.00	9,950.00	9,077.49	37,192,699

← NewerPage 9 of 20 · 1,198 trading daysOlder →

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.