Price History - BBCA

Kembali ke Company
Ticker: BBCA
Company: PT Bank Central Asia Tbk.
Date Open High Low Close Volume Value
10-Aug-2022 7,800.00 7,900.00 7,725.00 7,900.00 104,376,300 0
09-Aug-2022 7,875.00 7,975.00 7,875.00 7,900.00 92,875,800 0
08-Aug-2022 7,875.00 7,925.00 7,750.00 7,875.00 84,328,900 0
05-Aug-2022 7,825.00 7,875.00 7,725.00 7,875.00 118,734,200 0
04-Aug-2022 7,675.00 7,800.00 7,650.00 7,800.00 164,221,000 0
03-Aug-2022 7,625.00 7,625.00 7,575.00 7,625.00 60,170,600 0
02-Aug-2022 7,600.00 7,625.00 7,500.00 7,600.00 106,466,900 0
01-Aug-2022 7,350.00 7,500.00 7,350.00 7,500.00 104,841,600 0
29-Jul-2022 7,400.00 7,475.00 7,350.00 7,350.00 131,553,000 0
28-Jul-2022 7,375.00 7,450.00 7,325.00 7,350.00 86,909,700 0
27-Jul-2022 7,325.00 7,350.00 7,275.00 7,325.00 58,465,500 0
26-Jul-2022 7,250.00 7,375.00 7,250.00 7,300.00 44,379,900 0
25-Jul-2022 7,350.00 7,375.00 7,300.00 7,300.00 31,247,600 0
22-Jul-2022 7,400.00 7,400.00 7,300.00 7,325.00 38,956,500 0
21-Jul-2022 7,400.00 7,400.00 7,250.00 7,400.00 64,337,100 0
20-Jul-2022 7,200.00 7,400.00 7,175.00 7,400.00 105,792,900 0
19-Jul-2022 7,100.00 7,175.00 7,100.00 7,175.00 59,641,000 0
18-Jul-2022 7,025.00 7,150.00 7,025.00 7,150.00 60,077,700 0
15-Jul-2022 7,100.00 7,100.00 7,000.00 7,000.00 57,419,900 0
14-Jul-2022 7,025.00 7,100.00 7,000.00 7,025.00 83,316,300 0
13-Jul-2022 7,100.00 7,125.00 7,000.00 7,000.00 71,988,200 0
12-Jul-2022 7,175.00 7,250.00 7,150.00 7,175.00 34,269,000 0
11-Jul-2022 7,200.00 7,200.00 7,125.00 7,125.00 36,830,800 0
08-Jul-2022 7,125.00 7,175.00 7,075.00 7,150.00 64,312,400 0
07-Jul-2022 7,225.00 7,250.00 7,100.00 7,100.00 86,126,800 0
06-Jul-2022 7,300.00 7,325.00 7,175.00 7,300.00 66,801,100 0
05-Jul-2022 7,100.00 7,325.00 7,100.00 7,250.00 69,172,900 0
04-Jul-2022 7,250.00 7,275.00 7,000.00 7,050.00 102,238,600 0
01-Jul-2022 7,300.00 7,325.00 7,250.00 7,250.00 68,738,800 0
30-Jun-2022 7,300.00 7,400.00 7,250.00 7,250.00 101,343,900 0
29-Jun-2022 7,325.00 7,400.00 7,275.00 7,275.00 98,517,800 0
28-Jun-2022 7,300.00 7,400.00 7,300.00 7,300.00 146,078,100 0
27-Jun-2022 7,475.00 7,500.00 7,350.00 7,350.00 76,354,100 0
24-Jun-2022 7,600.00 7,600.00 7,475.00 7,475.00 57,956,600 0
23-Jun-2022 7,450.00 7,575.00 7,450.00 7,525.00 60,443,000 0
22-Jun-2022 7,625.00 7,650.00 7,500.00 7,500.00 53,041,800 0
21-Jun-2022 7,600.00 7,650.00 7,550.00 7,650.00 44,295,700 0
20-Jun-2022 7,600.00 7,650.00 7,500.00 7,625.00 88,138,700 0
17-Jun-2022 7,425.00 7,550.00 7,425.00 7,500.00 117,839,400 0
16-Jun-2022 7,400.00 7,600.00 7,375.00 7,575.00 132,666,300 0
15-Jun-2022 7,300.00 7,375.00 7,300.00 7,325.00 130,367,100 0
14-Jun-2022 7,300.00 7,400.00 7,250.00 7,400.00 80,865,100 0
13-Jun-2022 7,300.00 7,400.00 7,275.00 7,350.00 85,539,500 0
10-Jun-2022 7,400.00 7,450.00 7,350.00 7,350.00 111,768,600 0
09-Jun-2022 7,500.00 7,575.00 7,500.00 7,500.00 107,828,300 0
08-Jun-2022 7,500.00 7,600.00 7,425.00 7,600.00 108,910,500 0
07-Jun-2022 7,300.00 7,475.00 7,300.00 7,375.00 129,242,500 0
06-Jun-2022 7,550.00 7,575.00 7,425.00 7,450.00 81,140,300 0
03-Jun-2022 7,600.00 7,675.00 7,575.00 7,600.00 80,563,100 0
02-Jun-2022 7,625.00 7,675.00 7,525.00 7,575.00 149,226,300 0
31-May-2022 7,600.00 7,750.00 7,525.00 7,750.00 286,292,700 0
30-May-2022 7,575.00 7,600.00 7,475.00 7,575.00 105,411,400 0
27-May-2022 7,525.00 7,575.00 7,475.00 7,575.00 84,336,900 0
25-May-2022 7,400.00 7,450.00 7,350.00 7,375.00 76,747,400 0
24-May-2022 7,325.00 7,475.00 7,325.00 7,350.00 108,710,800 0
23-May-2022 7,450.00 7,475.00 7,350.00 7,375.00 71,603,500 0
20-May-2022 7,425.00 7,475.00 7,400.00 7,400.00 86,520,200 0
19-May-2022 7,400.00 7,475.00 7,375.00 7,450.00 140,908,900 0
18-May-2022 7,500.00 7,575.00 7,375.00 7,575.00 153,514,300 0
17-May-2022 7,275.00 7,475.00 7,275.00 7,400.00 159,657,600 0
13-May-2022 7,250.00 7,475.00 7,250.00 7,325.00 212,968,600 0
12-May-2022 7,525.00 7,550.00 7,275.00 7,275.00 240,529,600 0
11-May-2022 7,525.00 7,700.00 7,450.00 7,650.00 156,535,200 0
10-May-2022 7,250.00 7,600.00 7,250.00 7,525.00 268,445,700 0
09-May-2022 7,875.00 7,900.00 7,600.00 7,600.00 456,796,600 0
28-Apr-2022 8,250.00 8,250.00 8,075.00 8,125.00 133,730,600 0
27-Apr-2022 8,075.00 8,200.00 8,075.00 8,200.00 89,463,100 0
26-Apr-2022 7,925.00 8,125.00 7,925.00 8,125.00 128,360,900 0
25-Apr-2022 7,875.00 8,000.00 7,825.00 8,000.00 91,279,600 0
22-Apr-2022 7,850.00 7,925.00 7,800.00 7,875.00 85,956,100 0
21-Apr-2022 7,800.00 7,925.00 7,750.00 7,925.00 129,323,400 0
20-Apr-2022 7,725.00 7,725.00 7,625.00 7,650.00 124,388,800 0
19-Apr-2022 7,700.00 7,700.00 7,625.00 7,625.00 98,632,000 0
18-Apr-2022 7,700.00 7,725.00 7,625.00 7,700.00 68,464,700 0
14-Apr-2022 7,800.00 7,800.00 7,700.00 7,700.00 93,342,900 0
13-Apr-2022 7,800.00 7,850.00 7,750.00 7,800.00 57,622,100 0
12-Apr-2022 7,725.00 7,800.00 7,700.00 7,800.00 73,471,300 0
11-Apr-2022 7,825.00 7,875.00 7,725.00 7,725.00 62,776,200 0
08-Apr-2022 7,800.00 7,875.00 7,775.00 7,850.00 69,791,600 0
07-Apr-2022 7,725.00 7,825.00 7,700.00 7,750.00 68,619,400 0
06-Apr-2022 7,825.00 7,850.00 7,750.00 7,750.00 119,263,000 0
05-Apr-2022 7,900.00 7,900.00 7,850.00 7,900.00 48,528,300 0
04-Apr-2022 7,925.00 7,925.00 7,825.00 7,900.00 57,321,200 0
01-Apr-2022 8,075.00 8,075.00 7,850.00 7,925.00 105,575,400 0
31-Mar-2022 7,925.00 8,000.00 7,875.00 7,975.00 112,691,900 0
30-Mar-2022 7,900.00 7,900.00 7,825.00 7,875.00 71,430,600 0
29-Mar-2022 7,875.00 7,900.00 7,825.00 7,850.00 62,180,600 0
28-Mar-2022 7,825.00 7,900.00 7,800.00 7,900.00 83,911,500 0
25-Mar-2022 7,900.00 7,950.00 7,900.00 7,950.00 85,101,200 0
24-Mar-2022 7,850.00 7,950.00 7,800.00 7,925.00 95,245,100 0
23-Mar-2022 7,925.00 7,950.00 7,825.00 7,900.00 82,208,000 0
22-Mar-2022 7,900.00 7,950.00 7,875.00 7,925.00 60,010,900 0
21-Mar-2022 7,800.00 7,950.00 7,800.00 7,900.00 85,485,500 0
18-Mar-2022 8,000.00 8,100.00 7,900.00 7,900.00 143,981,700 0
17-Mar-2022 8,300.00 8,300.00 8,000.00 8,000.00 132,439,400 0
16-Mar-2022 8,275.00 8,275.00 8,075.00 8,200.00 149,761,300 0
15-Mar-2022 8,150.00 8,200.00 8,075.00 8,150.00 111,214,500 0
14-Mar-2022 8,050.00 8,100.00 7,950.00 8,075.00 78,432,100 0
11-Mar-2022 7,725.00 7,950.00 7,725.00 7,950.00 61,053,900 0
10-Mar-2022 7,925.00 7,975.00 7,800.00 7,925.00 86,484,000 0