Bank Central Asia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,825.00 | 5,825.00 | 5,175.00 | 5,175.00 | 5,175.00 | 1,241,098,200 |
| 2026-10-15 | 6,075.00 | 6,125.00 | 6,025.00 | 6,075.00 | 6,075.00 | 134,763,203 |
| 2026-10-14 | 6,000.00 | 6,125.00 | 5,950.00 | 6,125.00 | 6,125.00 | 136,303,109 |
| 2026-10-13 | 5,925.00 | 5,950.00 | 5,850.00 | 5,950.00 | 5,950.00 | 122,716,898 |
| 2026-10-12 | 6,050.00 | 6,100.00 | 5,950.00 | 5,950.00 | 5,950.00 | 97,965,102 |
| 2026-10-09 | 6,025.00 | 6,075.00 | 5,975.00 | 6,050.00 | 6,050.00 | 87,098,602 |
| 2026-10-08 | 6,100.00 | 6,150.00 | 6,000.00 | 6,000.00 | 6,000.00 | 113,140,305 |
| 2026-10-07 | 6,075.00 | 6,100.00 | 5,975.00 | 6,050.00 | 6,050.00 | 162,690,797 |
| 2026-10-06 | 6,175.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | 152,173,406 |
| 2026-10-05 | 6,100.00 | 6,175.00 | 6,075.00 | 6,175.00 | 6,175.00 | 89,905,695 |
| 2026-10-02 | 6,000.00 | 6,150.00 | 5,975.00 | 6,100.00 | 6,100.00 | 131,920,297 |
| 2026-10-01 | 6,050.00 | 6,150.00 | 6,000.00 | 6,000.00 | 6,000.00 | 118,044,898 |
| 2026-09-30 | 6,100.00 | 6,150.00 | 6,050.00 | 6,075.00 | 6,075.00 | 221,335,703 |
| 2026-09-29 | 6,150.00 | 6,225.00 | 6,125.00 | 6,150.00 | 6,150.00 | 149,783,391 |
| 2026-09-28 | 6,225.00 | 6,250.00 | 6,175.00 | 6,225.00 | 6,225.00 | 112,107,602 |
| 2026-09-25 | 6,225.00 | 6,275.00 | 6,200.00 | 6,250.00 | 6,250.00 | 89,447,398 |
| 2026-09-24 | 6,250.00 | 6,275.00 | 6,225.00 | 6,225.00 | 6,225.00 | 75,648,602 |
| 2026-09-23 | 6,200.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 96,826,094 |
| 2026-09-22 | 6,225.00 | 6,250.00 | 6,175.00 | 6,200.00 | 6,200.00 | 93,211,203 |
| 2026-09-21 | 6,300.00 | 6,300.00 | 6,225.00 | 6,225.00 | 6,225.00 | 69,914,094 |
| 2026-09-18 | 6,325.00 | 6,350.00 | 6,225.00 | 6,300.00 | 6,300.00 | 176,753,703 |
| 2026-09-17 | 6,400.00 | 6,400.00 | 6,325.00 | 6,350.00 | 6,350.00 | 61,812,000 |
| 2026-09-16 | 6,350.00 | 6,425.00 | 6,325.00 | 6,325.00 | 6,325.00 | 72,157,398 |
| 2026-09-15 | 6,500.00 | 6,500.00 | 6,350.00 | 6,400.00 | 6,400.00 | 95,608,203 |
| 2026-09-14 | 6,325.00 | 6,575.00 | 6,275.00 | 6,500.00 | 6,500.00 | 218,017,203 |
| 2026-09-11 | 6,400.00 | 6,400.00 | 6,250.00 | 6,325.00 | 6,325.00 | 187,922,703 |
| 2026-09-10 | 6,575.00 | 6,600.00 | 6,425.00 | 6,425.00 | 6,425.00 | 196,819,203 |
| 2026-09-09 | 6,700.00 | 6,700.00 | 6,500.00 | 6,525.00 | 6,525.00 | 193,375,109 |
| 2026-09-08 | 6,600.00 | 6,775.00 | 6,575.00 | 6,675.00 | 6,675.00 | 108,127,602 |
| 2026-09-07 | 6,750.00 | 6,750.00 | 6,600.00 | 6,625.00 | 6,625.00 | 65,118,000 |
| 2026-09-04 | 6,800.00 | 6,850.00 | 6,675.00 | 6,700.00 | 6,700.00 | 93,923,508 |
| 2026-09-03 | 6,700.00 | 6,800.00 | 6,625.00 | 6,775.00 | 6,775.00 | 112,329,906 |
| 2026-09-02 | 6,675.00 | 6,725.00 | 6,600.00 | 6,675.00 | 6,675.00 | 108,537,398 |
| 2026-09-01 | 6,450.00 | 6,600.00 | 6,425.00 | 6,600.00 | 6,600.00 | 117,969,906 |
| 2026-08-31 | 6,450.00 | 6,525.00 | 6,400.00 | 6,475.00 | 6,475.00 | 230,904,500 |
| 2026-08-28 | 6,425.00 | 6,525.00 | 6,400.00 | 6,475.00 | 6,450.00 | 156,445,203 |
| 2026-08-27 | 6,350.00 | 6,425.00 | 6,325.00 | 6,400.00 | 6,375.29 | 60,556,000 |
| 2026-08-26 | 6,450.00 | 6,450.00 | 6,350.00 | 6,350.00 | 6,325.48 | 86,115,906 |
| 2026-08-24 | 6,450.00 | 6,450.00 | 6,350.00 | 6,400.00 | 6,375.29 | 81,295,602 |
| 2026-08-21 | 6,400.00 | 6,475.00 | 6,400.00 | 6,450.00 | 6,425.10 | 100,684,305 |
| 2026-08-20 | 6,350.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,375.29 | 67,749,797 |
| 2026-08-19 | 6,300.00 | 6,425.00 | 6,300.00 | 6,300.00 | 6,275.68 | 68,105,000 |
| 2026-08-18 | 6,375.00 | 6,450.00 | 6,300.00 | 6,300.00 | 6,275.68 | 114,945,508 |
| 2026-08-14 | 6,300.00 | 6,350.00 | 6,275.00 | 6,350.00 | 6,325.48 | 56,953,500 |
| 2026-08-13 | 6,350.00 | 6,375.00 | 6,250.00 | 6,375.00 | 6,350.39 | 83,208,000 |
| 2026-08-12 | 6,300.00 | 6,350.00 | 6,225.00 | 6,350.00 | 6,325.48 | 87,177,102 |
| 2026-08-11 | 6,375.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,275.68 | 112,490,797 |
| 2026-08-10 | 6,400.00 | 6,450.00 | 6,350.00 | 6,375.00 | 6,350.39 | 88,666,094 |
| 2026-08-07 | 6,375.00 | 6,450.00 | 6,325.00 | 6,375.00 | 6,350.39 | 111,930,797 |
| 2026-08-06 | 6,450.00 | 6,475.00 | 6,350.00 | 6,350.00 | 6,325.48 | 80,734,000 |
| 2026-08-05 | 6,500.00 | 6,500.00 | 6,425.00 | 6,450.00 | 6,425.10 | 101,666,094 |
| 2026-08-04 | 6,375.00 | 6,500.00 | 6,350.00 | 6,500.00 | 6,474.90 | 138,953,109 |
| 2026-08-03 | 6,300.00 | 6,325.00 | 6,275.00 | 6,300.00 | 6,275.68 | 68,143,695 |
| 2026-07-31 | 6,425.00 | 6,450.00 | 6,325.00 | 6,325.00 | 6,300.58 | 153,174,797 |
| 2026-07-30 | 6,325.00 | 6,450.00 | 6,250.00 | 6,450.00 | 6,425.10 | 152,663,203 |
| 2026-07-29 | 6,175.00 | 6,300.00 | 6,175.00 | 6,275.00 | 6,250.77 | 122,379,602 |
| 2026-07-28 | 6,250.00 | 6,300.00 | 6,200.00 | 6,225.00 | 6,200.97 | 122,920,305 |
| 2026-07-27 | 6,225.00 | 6,325.00 | 6,125.00 | 6,300.00 | 6,275.68 | 125,142,492 |
| 2026-07-24 | 6,200.00 | 6,300.00 | 6,125.00 | 6,275.00 | 6,250.77 | 191,428,891 |
| 2026-07-23 | 6,450.00 | 6,475.00 | 6,250.00 | 6,275.00 | 6,250.77 | 207,037,906 |
Page 1 of 4 · 238 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.