Price History - BBCA

Kembali ke Company
Ticker: BBCA
Company: PT Bank Central Asia Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 6,025.00 6,075.00 5,975.00 6,050.00 87,098,600 0
08-Oct-2026 6,100.00 6,150.00 6,000.00 6,000.00 113,140,300 0
07-Oct-2026 6,075.00 6,100.00 5,975.00 6,050.00 162,690,800 0
06-Oct-2026 6,175.00 6,200.00 6,100.00 6,100.00 152,173,400 0
05-Oct-2026 6,100.00 6,175.00 6,075.00 6,175.00 89,895,500 0
02-Oct-2026 6,000.00 6,150.00 5,975.00 6,100.00 131,920,300 0
01-Oct-2026 6,050.00 6,150.00 6,000.00 6,000.00 118,044,900 0
30-Sep-2026 6,100.00 6,150.00 6,050.00 6,075.00 221,335,700 0
29-Sep-2026 6,150.00 6,225.00 6,125.00 6,150.00 149,783,400 0
28-Sep-2026 6,225.00 6,250.00 6,175.00 6,225.00 112,107,600 0
25-Sep-2026 6,225.00 6,275.00 6,200.00 6,250.00 89,447,400 0
24-Sep-2026 6,250.00 6,275.00 6,225.00 6,225.00 75,648,600 0
23-Sep-2026 6,200.00 6,300.00 6,200.00 6,300.00 96,826,100 0
22-Sep-2026 6,225.00 6,250.00 6,175.00 6,200.00 93,211,200 0
21-Sep-2026 6,300.00 6,300.00 6,225.00 6,225.00 69,914,100 0
18-Sep-2026 6,325.00 6,350.00 6,225.00 6,300.00 176,753,700 0
17-Sep-2026 6,400.00 6,400.00 6,325.00 6,350.00 61,812,000 0
16-Sep-2026 6,350.00 6,425.00 6,325.00 6,325.00 72,157,400 0
15-Sep-2026 6,500.00 6,500.00 6,350.00 6,400.00 95,608,200 0
14-Sep-2026 6,325.00 6,575.00 6,275.00 6,500.00 218,017,200 0
11-Sep-2026 6,400.00 6,400.00 6,250.00 6,325.00 187,922,700 0
10-Sep-2026 6,575.00 6,600.00 6,425.00 6,425.00 196,819,200 0
09-Sep-2026 6,700.00 6,700.00 6,500.00 6,525.00 193,375,100 0
08-Sep-2026 6,600.00 6,775.00 6,575.00 6,675.00 108,127,600 0
07-Sep-2026 6,750.00 6,750.00 6,600.00 6,625.00 65,118,000 0
04-Sep-2026 6,800.00 6,850.00 6,675.00 6,700.00 93,923,500 0
03-Sep-2026 6,700.00 6,800.00 6,625.00 6,775.00 112,324,100 0
02-Sep-2026 6,650.00 6,725.00 6,600.00 6,675.00 100,935,400 0
01-Sep-2026 6,450.00 6,600.00 6,425.00 6,600.00 117,969,900 0
31-Aug-2026 6,450.00 6,525.00 6,400.00 6,475.00 230,904,500 0
28-Aug-2026 6,425.00 6,525.00 6,400.00 6,475.00 156,445,200 0
27-Aug-2026 6,350.00 6,425.00 6,325.00 6,400.00 60,556,000 0
26-Aug-2026 6,450.00 6,450.00 6,350.00 6,350.00 86,115,900 0
24-Aug-2026 6,450.00 6,450.00 6,350.00 6,400.00 81,295,600 0
21-Aug-2026 6,400.00 6,475.00 6,400.00 6,450.00 100,684,300 0
20-Aug-2026 6,350.00 6,400.00 6,300.00 6,400.00 67,749,800 0
19-Aug-2026 6,300.00 6,425.00 6,300.00 6,300.00 68,105,000 0
18-Aug-2026 6,375.00 6,450.00 6,300.00 6,300.00 114,945,500 0
14-Aug-2026 6,300.00 6,350.00 6,275.00 6,350.00 56,953,500 0
13-Aug-2026 6,350.00 6,375.00 6,250.00 6,375.00 83,208,000 0
12-Aug-2026 6,300.00 6,350.00 6,225.00 6,350.00 87,177,100 0
11-Aug-2026 6,375.00 6,400.00 6,200.00 6,300.00 112,490,800 0
10-Aug-2026 6,400.00 6,450.00 6,350.00 6,375.00 88,666,100 0
07-Aug-2026 6,375.00 6,450.00 6,325.00 6,375.00 111,930,800 0
06-Aug-2026 6,450.00 6,475.00 6,350.00 6,350.00 80,734,000 0
05-Aug-2026 6,500.00 6,500.00 6,425.00 6,450.00 101,666,100 0
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