Price History - BBCA

Kembali ke Company
Ticker: BBCA
Company: PT Bank Central Asia Tbk.
Date Open High Low Close Volume Value
04-Aug-2026 6,375.00 6,500.00 6,350.00 6,500.00 138,953,100 0
03-Aug-2026 6,300.00 6,325.00 6,275.00 6,300.00 68,143,700 0
31-Jul-2026 6,425.00 6,450.00 6,325.00 6,325.00 153,174,800 0
30-Jul-2026 6,325.00 6,450.00 6,250.00 6,450.00 152,663,200 0
29-Jul-2026 6,175.00 6,300.00 6,175.00 6,275.00 122,379,600 0
28-Jul-2026 6,250.00 6,300.00 6,200.00 6,225.00 122,920,300 0
27-Jul-2026 6,225.00 6,325.00 6,125.00 6,300.00 125,142,500 0
24-Jul-2026 6,200.00 6,300.00 6,125.00 6,275.00 191,428,900 0
23-Jul-2026 6,450.00 6,475.00 6,250.00 6,275.00 207,037,900 0
22-Jul-2026 6,525.00 6,550.00 6,400.00 6,500.00 112,178,900 0
21-Jul-2026 6,550.00 6,550.00 6,425.00 6,525.00 146,064,700 0
20-Jul-2026 6,525.00 6,625.00 6,475.00 6,475.00 298,183,300 0
17-Jul-2026 6,225.00 6,500.00 6,200.00 6,475.00 314,564,200 0
16-Jul-2026 6,125.00 6,225.00 6,100.00 6,225.00 94,235,100 0
15-Jul-2026 6,125.00 6,200.00 6,075.00 6,125.00 140,824,900 0
14-Jul-2026 6,225.00 6,250.00 6,075.00 6,125.00 159,868,800 0
13-Jul-2026 6,150.00 6,250.00 6,075.00 6,225.00 180,061,600 0
10-Jul-2026 6,300.00 6,300.00 6,125.00 6,175.00 138,050,500 0
09-Jul-2026 6,100.00 6,200.00 6,050.00 6,200.00 181,155,800 0
08-Jul-2026 6,300.00 6,325.00 6,175.00 6,175.00 181,123,400 0
07-Jul-2026 6,200.00 6,300.00 6,150.00 6,300.00 183,472,100 0
06-Jul-2026 6,050.00 6,175.00 5,975.00 6,125.00 148,684,900 0
03-Jul-2026 5,925.00 6,150.00 5,900.00 6,050.00 200,465,200 0
02-Jul-2026 5,650.00 5,875.00 5,625.00 5,800.00 145,119,400 0
01-Jul-2026 5,550.00 5,750.00 5,550.00 5,600.00 124,123,800 0
30-Jun-2026 5,775.00 5,825.00 5,550.00 5,550.00 440,738,300 0
29-Jun-2026 6,175.00 6,200.00 5,925.00 5,925.00 189,886,600 0
26-Jun-2026 6,050.00 6,175.00 6,025.00 6,175.00 163,378,700 0
25-Jun-2026 5,900.00 6,175.00 5,900.00 6,025.00 197,935,000 0
24-Jun-2026 6,125.00 6,200.00 5,925.00 5,925.00 144,928,800 0
23-Jun-2026 6,150.00 6,200.00 6,075.00 6,125.00 144,561,900 0
22-Jun-2026 6,400.00 6,400.00 6,125.00 6,225.00 193,401,600 0
19-Jun-2026 6,050.00 6,300.00 6,050.00 6,300.00 366,595,500 0
18-Jun-2026 6,250.00 6,275.00 6,075.00 6,075.00 232,489,300 0
17-Jun-2026 6,400.00 6,550.00 6,275.00 6,275.00 467,494,300 0
15-Jun-2026 6,100.00 6,425.00 6,100.00 6,275.00 480,395,000 0
12-Jun-2026 6,000.00 6,100.00 5,900.00 5,925.00 415,872,300 0
11-Jun-2026 5,650.00 5,875.00 5,550.00 5,825.00 543,032,300 0
10-Jun-2026 5,175.00 5,700.00 5,175.00 5,650.00 747,366,000 0
09-Jun-2026 4,850.00 5,150.00 4,820.00 5,150.00 772,898,000 0
08-Jun-2026 4,950.00 5,050.00 4,850.00 4,850.00 705,093,300 0
05-Jun-2026 5,325.00 5,375.00 5,075.00 5,075.00 572,612,000 0
04-Jun-2026 5,475.00 5,600.00 5,300.00 5,425.00 550,059,500 0
03-Jun-2026 5,775.00 5,825.00 5,525.00 5,525.00 353,332,300 0
02-Jun-2026 5,750.00 5,875.00 5,700.00 5,825.00 346,305,200 0
29-May-2026 5,750.00 5,875.00 5,700.00 5,700.00 1,014,028,000 0
28-May-2026 5,975.00 5,975.00 5,975.00 5,975.00 0 0
27-May-2026 5,975.00 5,975.00 5,975.00 5,975.00 0 0
26-May-2026 6,050.00 6,100.00 5,950.00 5,975.00 225,158,700 0
25-May-2026 5,950.00 6,175.00 5,925.00 6,100.00 263,179,200 0
22-May-2026 5,900.00 5,975.00 5,825.00 5,900.00 288,919,700 0
21-May-2026 6,000.00 6,150.00 5,925.00 5,950.00 210,976,100 0
20-May-2026 5,975.00 6,100.00 5,875.00 5,975.00 195,107,100 0
19-May-2026 6,050.00 6,200.00 5,950.00 5,950.00 184,830,100 0
18-May-2026 5,950.00 6,125.00 5,900.00 6,125.00 208,748,400 0
15-May-2026 6,100.00 6,100.00 6,100.00 6,100.00 0 0
14-May-2026 6,100.00 6,100.00 6,100.00 6,100.00 0 0
13-May-2026 6,125.00 6,200.00 6,025.00 6,100.00 147,339,600 0
12-May-2026 6,125.00 6,150.00 6,050.00 6,125.00 107,394,400 0
11-May-2026 6,225.00 6,275.00 6,100.00 6,150.00 126,301,300 0
08-May-2026 6,225.00 6,425.00 6,175.00 6,175.00 201,784,700 0
07-May-2026 6,000.00 6,325.00 6,000.00 6,225.00 238,690,900 0
06-May-2026 5,950.00 6,000.00 5,900.00 5,950.00 90,843,100 0
05-May-2026 5,900.00 6,075.00 5,875.00 5,950.00 179,928,300 0
04-May-2026 5,800.00 5,950.00 5,800.00 5,900.00 207,566,700 0
30-Apr-2026 5,950.00 5,975.00 5,800.00 5,850.00 303,405,400 0
29-Apr-2026 6,000.00 6,050.00 5,950.00 5,975.00 176,050,900 0
28-Apr-2026 6,025.00 6,075.00 5,950.00 6,000.00 174,091,200 0
27-Apr-2026 6,025.00 6,050.00 5,950.00 5,975.00 273,263,100 0
24-Apr-2026 6,400.00 6,425.00 6,050.00 6,050.00 435,004,800 0
23-Apr-2026 6,450.00 6,550.00 6,425.00 6,425.00 95,913,400 0
22-Apr-2026 6,475.00 6,525.00 6,450.00 6,450.00 95,673,700 0
21-Apr-2026 6,475.00 6,525.00 6,425.00 6,500.00 112,151,900 0
20-Apr-2026 6,450.00 6,575.00 6,425.00 6,475.00 137,435,700 0
17-Apr-2026 6,500.00 6,550.00 6,425.00 6,425.00 156,827,000 0
16-Apr-2026 6,575.00 6,650.00 6,500.00 6,525.00 122,416,100 0
15-Apr-2026 6,775.00 6,800.00 6,550.00 6,550.00 104,880,600 0
14-Apr-2026 6,675.00 6,800.00 6,675.00 6,750.00 105,010,900 0
13-Apr-2026 6,650.00 6,700.00 6,575.00 6,575.00 81,955,300 0
10-Apr-2026 6,525.00 6,700.00 6,475.00 6,700.00 167,336,100 0
09-Apr-2026 6,775.00 6,800.00 6,450.00 6,475.00 182,409,800 0
08-Apr-2026 6,650.00 6,850.00 6,625.00 6,750.00 163,594,000 0
07-Apr-2026 6,500.00 6,525.00 6,450.00 6,500.00 65,168,700 0
06-Apr-2026 6,600.00 6,625.00 6,450.00 6,500.00 57,914,600 0
02-Apr-2026 6,550.00 6,600.00 6,500.00 6,575.00 72,725,400 0
01-Apr-2026 6,550.00 6,650.00 6,500.00 6,500.00 132,798,100 0
31-Mar-2026 6,450.00 6,550.00 6,450.00 6,450.00 150,657,800 0
30-Mar-2026 6,400.00 6,500.00 6,350.00 6,450.00 242,278,100 0
27-Mar-2026 6,775.00 6,850.00 6,700.00 6,700.00 283,556,500 0
26-Mar-2026 6,900.00 6,975.00 6,850.00 6,875.00 145,934,900 0
25-Mar-2026 6,675.00 6,925.00 6,675.00 6,900.00 314,281,100 0
17-Mar-2026 6,750.00 6,825.00 6,750.00 6,775.00 160,903,900 0
16-Mar-2026 6,850.00 6,875.00 6,700.00 6,750.00 127,757,500 0
13-Mar-2026 6,850.00 7,025.00 6,850.00 6,875.00 107,940,600 0
12-Mar-2026 6,825.00 7,025.00 6,825.00 6,900.00 98,787,400 0
11-Mar-2026 6,975.00 7,000.00 6,825.00 6,825.00 91,723,400 0
10-Mar-2026 6,950.00 7,050.00 6,925.00 6,975.00 129,977,900 0
09-Mar-2026 6,900.00 6,950.00 6,825.00 6,875.00 150,426,400 0
06-Mar-2026 7,075.00 7,100.00 7,000.00 7,000.00 102,725,700 0
05-Mar-2026 6,975.00 7,125.00 6,950.00 7,100.00 110,256,300 0