Price History - BBCA

Kembali ke Company
Ticker: BBCA
Company: PT Bank Central Asia Tbk.
Date Open High Low Close Volume Value
13-Oct-2021 7,400.00 8,250.00 7,400.00 7,525.00 210,893,300 0
12-Oct-2021 7,255.00 7,320.00 7,245.00 7,320.00 91,067,000 0
11-Oct-2021 7,240.00 7,290.00 7,230.00 7,255.00 47,201,000 0
08-Oct-2021 7,200.00 7,300.00 7,175.00 7,290.00 94,643,500 0
07-Oct-2021 7,175.00 7,175.00 7,080.00 7,160.00 107,263,500 0
06-Oct-2021 6,980.00 7,180.00 6,970.00 7,180.00 174,312,000 0
05-Oct-2021 6,910.00 6,945.00 6,860.00 6,945.00 54,986,500 0
04-Oct-2021 6,740.00 6,960.00 6,740.00 6,960.00 74,719,000 0
01-Oct-2021 6,900.00 6,900.00 6,710.00 6,760.00 103,954,500 0
30-Sep-2021 6,600.00 7,000.00 6,595.00 7,000.00 156,848,000 0
29-Sep-2021 6,520.00 6,580.00 6,515.00 6,580.00 74,079,000 0
28-Sep-2021 6,540.00 6,560.00 6,500.00 6,520.00 80,186,000 0
27-Sep-2021 6,585.00 6,595.00 6,555.00 6,580.00 55,052,500 0
24-Sep-2021 6,500.00 6,585.00 6,500.00 6,585.00 60,539,500 0
23-Sep-2021 6,555.00 6,590.00 6,545.00 6,580.00 60,998,500 0
22-Sep-2021 6,500.00 6,580.00 6,500.00 6,555.00 68,722,000 0
21-Sep-2021 6,510.00 6,535.00 6,470.00 6,490.00 57,115,500 0
20-Sep-2021 6,570.00 6,590.00 6,510.00 6,585.00 73,157,500 0
17-Sep-2021 6,490.00 6,535.00 6,480.00 6,520.00 117,540,000 0
16-Sep-2021 6,580.00 6,580.00 6,480.00 6,500.00 58,672,500 0
15-Sep-2021 6,545.00 6,550.00 6,485.00 6,495.00 44,514,000 0
14-Sep-2021 6,590.00 6,595.00 6,495.00 6,545.00 51,990,500 0
13-Sep-2021 6,560.00 6,560.00 6,525.00 6,555.00 29,929,000 0
10-Sep-2021 6,495.00 6,565.00 6,495.00 6,520.00 41,483,500 0
09-Sep-2021 6,410.00 6,570.00 6,410.00 6,570.00 110,074,000 0
08-Sep-2021 6,550.00 6,595.00 6,420.00 6,440.00 77,888,000 0
07-Sep-2021 6,595.00 6,605.00 6,570.00 6,570.00 53,902,000 0
06-Sep-2021 6,600.00 6,605.00 6,550.00 6,575.00 36,780,000 0
03-Sep-2021 6,560.00 6,600.00 6,515.00 6,600.00 35,764,500 0
02-Sep-2021 6,525.00 6,575.00 6,455.00 6,540.00 53,257,000 0
01-Sep-2021 6,550.00 6,600.00 6,535.00 6,565.00 67,362,500 0
31-Aug-2021 6,520.00 6,570.00 6,515.00 6,550.00 115,373,500 0
30-Aug-2021 6,530.00 6,580.00 6,520.00 6,565.00 74,564,500 0
27-Aug-2021 6,490.00 6,530.00 6,490.00 6,510.00 71,572,500 0
26-Aug-2021 6,560.00 6,580.00 6,470.00 6,560.00 74,337,000 0
25-Aug-2021 6,600.00 6,605.00 6,585.00 6,600.00 80,751,500 0
24-Aug-2021 6,570.00 6,600.00 6,500.00 6,600.00 59,561,500 0
23-Aug-2021 6,515.00 6,590.00 6,515.00 6,590.00 68,253,000 0
20-Aug-2021 6,600.00 6,600.00 6,510.00 6,600.00 120,163,500 0
19-Aug-2021 6,600.00 6,600.00 6,530.00 6,600.00 100,926,000 0
18-Aug-2021 6,520.00 6,760.00 6,460.00 6,600.00 186,354,500 0
16-Aug-2021 6,420.00 6,420.00 6,305.00 6,420.00 69,282,000 0
13-Aug-2021 6,350.00 6,435.00 6,325.00 6,410.00 86,929,000 0
12-Aug-2021 6,120.00 6,320.00 6,120.00 6,300.00 118,325,500 0
10-Aug-2021 6,250.00 6,300.00 6,115.00 6,300.00 60,446,000 0
09-Aug-2021 6,135.00 6,200.00 6,105.00 6,200.00 52,858,500 0
06-Aug-2021 6,360.00 6,360.00 6,135.00 6,160.00 67,285,000 0
05-Aug-2021 6,170.00 6,310.00 6,140.00 6,300.00 93,768,000 0
04-Aug-2021 6,145.00 6,150.00 6,060.00 6,120.00 41,112,000 0
03-Aug-2021 6,025.00 6,180.00 5,985.00 6,145.00 110,071,500 0
02-Aug-2021 6,060.00 6,065.00 5,905.00 5,960.00 119,981,500 0
30-Jul-2021 6,040.00 6,100.00 5,960.00 5,970.00 105,685,000 0
29-Jul-2021 6,055.00 6,085.00 5,980.00 6,040.00 84,605,000 0
28-Jul-2021 6,005.00 6,010.00 5,970.00 5,980.00 74,133,000 0
27-Jul-2021 6,005.00 6,060.00 6,000.00 6,005.00 53,107,500 0
26-Jul-2021 6,040.00 6,060.00 6,005.00 6,005.00 48,171,500 0
23-Jul-2021 6,180.00 6,190.00 6,025.00 6,035.00 79,938,000 0
22-Jul-2021 6,115.00 6,155.00 6,050.00 6,155.00 60,792,000 0
21-Jul-2021 6,050.00 6,120.00 6,010.00 6,010.00 55,009,500 0
19-Jul-2021 6,110.00 6,110.00 6,005.00 6,005.00 47,119,000 0
16-Jul-2021 6,170.00 6,170.00 6,055.00 6,110.00 47,998,500 0
15-Jul-2021 6,000.00 6,115.00 5,995.00 6,115.00 49,724,000 0
14-Jul-2021 6,020.00 6,030.00 5,980.00 5,990.00 59,321,000 0
13-Jul-2021 6,170.00 6,175.00 6,015.00 6,045.00 65,946,500 0
12-Jul-2021 6,070.00 6,180.00 6,020.00 6,170.00 65,981,500 0
09-Jul-2021 6,010.00 6,020.00 5,990.00 6,020.00 40,707,500 0
08-Jul-2021 6,000.00 6,040.00 5,980.00 6,015.00 47,297,000 0
07-Jul-2021 6,180.00 6,180.00 6,030.00 6,065.00 35,595,000 0
06-Jul-2021 6,110.00 6,110.00 6,055.00 6,055.00 34,279,500 0
05-Jul-2021 6,100.00 6,130.00 6,070.00 6,110.00 39,710,500 0
02-Jul-2021 6,070.00 6,140.00 6,040.00 6,100.00 67,392,500 0
01-Jul-2021 6,060.00 6,075.00 6,000.00 6,025.00 58,153,000 0
30-Jun-2021 6,000.00 6,070.00 6,000.00 6,025.00 65,795,000 0
29-Jun-2021 6,050.00 6,090.00 6,040.00 6,045.00 53,704,000 0
28-Jun-2021 6,100.00 6,150.00 6,055.00 6,055.00 84,420,500 0
25-Jun-2021 6,230.00 6,260.00 6,190.00 6,190.00 68,939,500 0
24-Jun-2021 6,310.00 6,310.00 6,200.00 6,210.00 56,010,000 0
23-Jun-2021 6,295.00 6,340.00 6,230.00 6,230.00 52,451,000 0
22-Jun-2021 6,250.00 6,390.00 6,240.00 6,340.00 65,824,000 0
21-Jun-2021 6,300.00 6,300.00 6,210.00 6,250.00 60,823,500 0