Price History - BBCA

Kembali ke Company
Ticker: BBCA
Company: PT Bank Central Asia Tbk.
Date Open High Low Close Volume Value
09-Mar-2022 7,700.00 7,950.00 7,650.00 7,850.00 132,814,500 0
08-Mar-2022 7,700.00 7,850.00 7,650.00 7,650.00 119,256,500 0
07-Mar-2022 7,800.00 7,850.00 7,700.00 7,700.00 130,990,900 0
04-Mar-2022 7,975.00 8,025.00 7,900.00 7,900.00 132,983,400 0
02-Mar-2022 8,225.00 8,225.00 7,975.00 7,975.00 100,301,000 0
01-Mar-2022 8,000.00 8,175.00 8,000.00 8,050.00 136,616,800 0
25-Feb-2022 7,950.00 8,175.00 7,925.00 8,050.00 135,899,900 0
24-Feb-2022 8,125.00 8,150.00 7,925.00 8,000.00 124,947,700 0
23-Feb-2022 7,900.00 8,100.00 7,875.00 8,050.00 99,240,300 0
22-Feb-2022 7,900.00 7,950.00 7,850.00 7,900.00 80,095,500 0
21-Feb-2022 7,925.00 7,975.00 7,900.00 7,950.00 43,821,700 0
18-Feb-2022 7,950.00 7,950.00 7,850.00 7,925.00 56,813,400 0
17-Feb-2022 7,850.00 7,925.00 7,800.00 7,900.00 48,704,600 0
16-Feb-2022 7,850.00 7,975.00 7,825.00 7,975.00 77,055,100 0
15-Feb-2022 7,750.00 7,875.00 7,725.00 7,875.00 55,617,000 0
14-Feb-2022 7,750.00 7,775.00 7,700.00 7,700.00 57,710,700 0
11-Feb-2022 7,675.00 7,825.00 7,650.00 7,825.00 71,968,800 0
10-Feb-2022 7,950.00 7,950.00 7,750.00 7,750.00 93,277,000 0
09-Feb-2022 7,850.00 7,950.00 7,800.00 7,950.00 108,922,200 0
08-Feb-2022 7,750.00 7,850.00 7,725.00 7,725.00 61,883,100 0
07-Feb-2022 7,775.00 7,800.00 7,700.00 7,800.00 56,813,200 0
04-Feb-2022 7,750.00 7,800.00 7,700.00 7,725.00 39,324,700 0
03-Feb-2022 7,800.00 7,825.00 7,700.00 7,725.00 35,100,600 0
02-Feb-2022 7,775.00 7,800.00 7,675.00 7,800.00 65,308,100 0
31-Jan-2022 7,775.00 7,775.00 7,625.00 7,625.00 68,122,000 0
28-Jan-2022 7,800.00 7,825.00 7,700.00 7,775.00 70,595,000 0
27-Jan-2022 7,625.00 7,800.00 7,625.00 7,800.00 71,945,100 0
26-Jan-2022 7,700.00 7,750.00 7,650.00 7,700.00 53,350,200 0
25-Jan-2022 7,675.00 7,775.00 7,625.00 7,775.00 106,796,900 0
24-Jan-2022 7,825.00 7,850.00 7,775.00 7,800.00 40,278,300 0
21-Jan-2022 7,775.00 7,950.00 7,700.00 7,950.00 63,370,500 0
20-Jan-2022 7,725.00 7,775.00 7,625.00 7,775.00 59,925,500 0
19-Jan-2022 7,650.00 7,725.00 7,575.00 7,675.00 60,389,700 0
18-Jan-2022 7,775.00 7,775.00 7,550.00 7,675.00 71,476,300 0
17-Jan-2022 7,900.00 7,900.00 7,700.00 7,750.00 63,902,600 0
14-Jan-2022 7,700.00 7,850.00 7,650.00 7,850.00 65,898,700 0
13-Jan-2022 7,700.00 7,750.00 7,650.00 7,700.00 50,025,200 0
12-Jan-2022 7,700.00 7,700.00 7,650.00 7,700.00 62,606,000 0
11-Jan-2022 7,650.00 7,700.00 7,625.00 7,700.00 110,334,600 0
10-Jan-2022 7,575.00 7,650.00 7,550.00 7,600.00 45,351,900 0
07-Jan-2022 7,550.00 7,700.00 7,500.00 7,650.00 143,433,300 0
06-Jan-2022 7,500.00 7,525.00 7,425.00 7,475.00 63,657,100 0
05-Jan-2022 7,450.00 7,525.00 7,375.00 7,450.00 76,164,900 0
04-Jan-2022 7,325.00 7,450.00 7,325.00 7,400.00 70,624,000 0
03-Jan-2022 7,325.00 7,400.00 7,300.00 7,325.00 54,287,400 0
30-Dec-2021 7,350.00 7,350.00 7,300.00 7,300.00 49,954,700 0
29-Dec-2021 7,350.00 7,375.00 7,300.00 7,300.00 42,079,500 0
28-Dec-2021 7,375.00 7,400.00 7,325.00 7,350.00 39,343,800 0
27-Dec-2021 7,300.00 7,350.00 7,300.00 7,350.00 20,722,100 0
24-Dec-2021 7,300.00 7,350.00 7,300.00 7,300.00 30,802,100 0
23-Dec-2021 7,325.00 7,350.00 7,300.00 7,300.00 37,136,400 0
22-Dec-2021 7,425.00 7,425.00 7,325.00 7,325.00 33,232,000 0
21-Dec-2021 7,325.00 7,400.00 7,325.00 7,375.00 52,386,100 0
20-Dec-2021 7,350.00 7,400.00 7,325.00 7,375.00 74,753,000 0
17-Dec-2021 7,325.00 7,500.00 7,300.00 7,500.00 107,096,800 0
16-Dec-2021 7,375.00 7,400.00 7,275.00 7,275.00 95,171,400 0
15-Dec-2021 7,300.00 7,375.00 7,275.00 7,300.00 52,477,600 0
14-Dec-2021 7,300.00 7,375.00 7,275.00 7,300.00 49,763,600 0
13-Dec-2021 7,375.00 7,400.00 7,300.00 7,300.00 59,977,100 0
10-Dec-2021 7,325.00 7,375.00 7,275.00 7,375.00 91,092,400 0
09-Dec-2021 7,400.00 7,450.00 7,350.00 7,350.00 54,886,400 0
08-Dec-2021 7,450.00 7,475.00 7,400.00 7,425.00 74,775,000 0
07-Dec-2021 7,450.00 7,475.00 7,350.00 7,350.00 51,258,200 0
06-Dec-2021 7,450.00 7,475.00 7,350.00 7,350.00 56,944,100 0
03-Dec-2021 7,525.00 7,525.00 7,350.00 7,375.00 63,283,700 0
02-Dec-2021 7,375.00 7,500.00 7,300.00 7,500.00 66,831,000 0
01-Dec-2021 7,275.00 7,450.00 7,275.00 7,300.00 76,538,100 0
30-Nov-2021 7,325.00 7,425.00 7,275.00 7,275.00 144,923,700 0
29-Nov-2021 7,275.00 7,425.00 7,175.00 7,400.00 87,907,900 0
26-Nov-2021 7,400.00 7,450.00 7,250.00 7,275.00 113,288,400 0
25-Nov-2021 7,450.00 7,525.00 7,425.00 7,425.00 40,216,100 0
24-Nov-2021 7,575.00 7,575.00 7,425.00 7,475.00 35,181,400 0
23-Nov-2021 7,400.00 7,500.00 7,400.00 7,475.00 43,477,500 0
22-Nov-2021 7,425.00 7,525.00 7,400.00 7,475.00 66,328,300 0
19-Nov-2021 7,425.00 7,450.00 7,375.00 7,425.00 68,203,700 0
18-Nov-2021 7,425.00 7,500.00 7,400.00 7,400.00 78,839,600 0
17-Nov-2021 7,500.00 7,575.00 7,425.00 7,575.00 61,968,100 0
16-Nov-2021 7,400.00 7,475.00 7,325.00 7,475.00 98,616,900 0
15-Nov-2021 7,625.00 7,625.00 7,500.00 7,500.00 67,344,200 0
12-Nov-2021 7,750.00 7,750.00 7,525.00 7,525.00 52,590,100 0
11-Nov-2021 7,700.00 7,750.00 7,600.00 7,675.00 55,790,000 0
10-Nov-2021 7,675.00 7,675.00 7,575.00 7,650.00 47,503,900 0
09-Nov-2021 7,600.00 7,675.00 7,575.00 7,675.00 101,785,800 0
08-Nov-2021 7,500.00 7,600.00 7,450.00 7,575.00 85,441,700 0
05-Nov-2021 7,475.00 7,475.00 7,375.00 7,450.00 43,120,400 0
04-Nov-2021 7,425.00 7,475.00 7,375.00 7,375.00 61,081,400 0
03-Nov-2021 7,300.00 7,400.00 7,250.00 7,350.00 61,621,500 0
02-Nov-2021 7,375.00 7,425.00 7,250.00 7,300.00 90,535,400 0
01-Nov-2021 7,550.00 7,550.00 7,400.00 7,400.00 38,593,400 0
29-Oct-2021 7,450.00 7,475.00 7,375.00 7,475.00 60,639,200 0
28-Oct-2021 7,350.00 7,425.00 7,350.00 7,375.00 75,271,900 0
27-Oct-2021 7,575.00 7,575.00 7,425.00 7,450.00 57,067,000 0
26-Oct-2021 7,600.00 7,600.00 7,500.00 7,525.00 70,103,000 0
25-Oct-2021 7,400.00 7,525.00 7,400.00 7,525.00 60,329,800 0
22-Oct-2021 7,450.00 7,550.00 7,425.00 7,525.00 96,730,700 0
21-Oct-2021 7,500.00 7,550.00 7,350.00 7,400.00 106,120,100 0
19-Oct-2021 7,475.00 7,525.00 7,350.00 7,500.00 134,601,200 0
18-Oct-2021 7,650.00 7,675.00 7,475.00 7,525.00 116,644,300 0
15-Oct-2021 7,800.00 7,875.00 7,450.00 7,650.00 142,378,200 0
14-Oct-2021 7,600.00 7,900.00 7,600.00 7,750.00 138,811,900 0