Price History - BBCA

Kembali ke Company
Ticker: BBCA
Company: PT Bank Central Asia Tbk.
Date Open High Low Close Volume Value
22-Nov-2024 9,925.00 9,950.00 9,850.00 9,850.00 58,396,100 0
21-Nov-2024 10,000.00 10,000.00 9,850.00 9,850.00 93,181,200 0
20-Nov-2024 10,025.00 10,150.00 10,000.00 10,075.00 58,584,400 0
19-Nov-2024 9,900.00 10,025.00 9,900.00 9,925.00 85,295,300 0
18-Nov-2024 10,075.00 10,125.00 10,000.00 10,000.00 65,716,200 0
15-Nov-2024 10,050.00 10,275.00 10,050.00 10,175.00 63,598,200 0
14-Nov-2024 10,125.00 10,175.00 10,050.00 10,100.00 56,381,400 0
13-Nov-2024 10,225.00 10,250.00 10,150.00 10,150.00 62,933,100 0
12-Nov-2024 10,100.00 10,225.00 10,000.00 10,150.00 80,378,500 0
11-Nov-2024 9,800.00 10,050.00 9,800.00 10,050.00 128,707,600 0
08-Nov-2024 10,200.00 10,225.00 10,050.00 10,075.00 92,166,100 0
07-Nov-2024 10,325.00 10,450.00 10,175.00 10,175.00 131,579,100 0
06-Nov-2024 10,475.00 10,500.00 10,375.00 10,450.00 50,324,900 0
05-Nov-2024 10,300.00 10,575.00 10,300.00 10,500.00 50,296,500 0
04-Nov-2024 10,425.00 10,500.00 10,300.00 10,375.00 49,275,700 0
01-Nov-2024 10,275.00 10,425.00 10,275.00 10,425.00 47,710,000 0
31-Oct-2024 10,325.00 10,475.00 10,250.00 10,250.00 97,553,400 0
30-Oct-2024 10,275.00 10,400.00 10,275.00 10,350.00 114,484,100 0
29-Oct-2024 10,525.00 10,575.00 10,500.00 10,500.00 49,680,100 0
28-Oct-2024 10,825.00 10,825.00 10,600.00 10,600.00 39,061,500 0
25-Oct-2024 10,650.00 10,750.00 10,625.00 10,750.00 34,847,500 0
24-Oct-2024 10,725.00 10,850.00 10,700.00 10,700.00 85,341,200 0
23-Oct-2024 10,475.00 10,650.00 10,475.00 10,650.00 48,903,000 0
22-Oct-2024 10,475.00 10,600.00 10,475.00 10,500.00 94,799,500 0
21-Oct-2024 10,850.00 10,850.00 10,675.00 10,675.00 36,472,500 0
18-Oct-2024 10,875.00 10,875.00 10,725.00 10,750.00 56,299,600 0
17-Oct-2024 10,550.00 10,800.00 10,500.00 10,725.00 66,993,300 0
16-Oct-2024 10,700.00 10,725.00 10,475.00 10,475.00 63,255,900 0
15-Oct-2024 10,550.00 10,625.00 10,450.00 10,625.00 66,635,200 0
14-Oct-2024 10,375.00 10,500.00 10,375.00 10,500.00 31,738,600 0
11-Oct-2024 10,575.00 10,575.00 10,375.00 10,375.00 44,632,100 0
10-Oct-2024 10,425.00 10,500.00 10,400.00 10,500.00 51,080,000 0
09-Oct-2024 10,400.00 10,525.00 10,400.00 10,425.00 56,835,200 0
08-Oct-2024 10,200.00 10,500.00 10,150.00 10,400.00 99,622,900 0
07-Oct-2024 10,350.00 10,375.00 10,250.00 10,300.00 91,867,900 0
04-Oct-2024 10,400.00 10,475.00 10,350.00 10,475.00 58,500,400 0
03-Oct-2024 10,450.00 10,525.00 10,400.00 10,450.00 60,887,000 0
02-Oct-2024 10,325.00 10,550.00 10,325.00 10,500.00 86,746,200 0
01-Oct-2024 10,400.00 10,550.00 10,375.00 10,550.00 59,797,700 0
30-Sep-2024 10,475.00 10,550.00 10,325.00 10,325.00 144,692,100 0
27-Sep-2024 10,500.00 10,750.00 10,400.00 10,650.00 93,027,400 0
26-Sep-2024 10,875.00 10,875.00 10,675.00 10,700.00 84,960,100 0
25-Sep-2024 10,675.00 10,850.00 10,525.00 10,850.00 158,369,100 0
24-Sep-2024 10,775.00 10,950.00 10,775.00 10,800.00 105,191,100 0
23-Sep-2024 10,725.00 10,950.00 10,725.00 10,950.00 72,553,800 0
20-Sep-2024 10,900.00 10,900.00 10,775.00 10,775.00 142,194,600 0
19-Sep-2024 10,700.00 10,900.00 10,650.00 10,900.00 140,886,600 0
18-Sep-2024 10,500.00 10,625.00 10,450.00 10,625.00 65,420,200 0
17-Sep-2024 10,450.00 10,500.00 10,350.00 10,500.00 89,745,000 0
13-Sep-2024 10,400.00 10,425.00 10,325.00 10,425.00 70,057,100 0
12-Sep-2024 10,450.00 10,500.00 10,375.00 10,475.00 70,759,100 0
11-Sep-2024 10,425.00 10,425.00 10,350.00 10,425.00 64,621,300 0
10-Sep-2024 10,350.00 10,350.00 10,275.00 10,350.00 55,093,100 0
09-Sep-2024 10,300.00 10,350.00 10,200.00 10,275.00 36,185,100 0
06-Sep-2024 10,225.00 10,300.00 10,225.00 10,300.00 31,541,800 0
05-Sep-2024 10,350.00 10,350.00 10,250.00 10,250.00 39,332,900 0
04-Sep-2024 10,150.00 10,300.00 10,125.00 10,300.00 44,817,000 0
03-Sep-2024 10,325.00 10,325.00 10,150.00 10,175.00 50,950,200 0
02-Sep-2024 10,375.00 10,375.00 10,200.00 10,275.00 72,008,600 0
30-Aug-2024 10,325.00 10,325.00 10,200.00 10,325.00 158,403,700 0
29-Aug-2024 10,500.00 10,500.00 10,225.00 10,225.00 53,004,700 0
28-Aug-2024 10,300.00 10,350.00 10,250.00 10,350.00 38,489,900 0
27-Aug-2024 10,275.00 10,300.00 10,175.00 10,200.00 60,448,400 0
26-Aug-2024 10,275.00 10,375.00 10,250.00 10,325.00 35,145,600 0
23-Aug-2024 10,325.00 10,375.00 10,300.00 10,325.00 46,651,600 0
22-Aug-2024 10,350.00 10,400.00 10,225.00 10,325.00 56,611,600 0
21-Aug-2024 10,500.00 10,500.00 10,425.00 10,425.00 84,848,800 0
20-Aug-2024 10,325.00 10,450.00 10,300.00 10,425.00 60,304,400 0
19-Aug-2024 10,325.00 10,425.00 10,275.00 10,375.00 51,054,400 0
16-Aug-2024 10,300.00 10,325.00 10,250.00 10,325.00 40,731,400 0
15-Aug-2024 10,200.00 10,300.00 10,175.00 10,225.00 33,396,600 0
14-Aug-2024 10,300.00 10,300.00 10,200.00 10,200.00 47,999,100 0
13-Aug-2024 10,250.00 10,300.00 10,175.00 10,300.00 55,207,100 0
12-Aug-2024 10,100.00 10,200.00 10,075.00 10,200.00 40,364,100 0
09-Aug-2024 10,225.00 10,250.00 10,100.00 10,150.00 47,062,400 0
08-Aug-2024 10,150.00 10,225.00 10,075.00 10,225.00 54,162,100 0
07-Aug-2024 10,000.00 10,100.00 10,000.00 10,100.00 52,327,400 0
06-Aug-2024 10,075.00 10,075.00 9,950.00 10,000.00 78,473,900 0
05-Aug-2024 10,000.00 10,150.00 9,875.00 9,875.00 126,328,300 0
02-Aug-2024 10,275.00 10,350.00 10,200.00 10,200.00 55,699,900 0
01-Aug-2024 10,200.00 10,375.00 10,200.00 10,375.00 61,176,200 0
31-Jul-2024 10,350.00 10,350.00 10,225.00 10,275.00 82,519,900 0
30-Jul-2024 10,300.00 10,300.00 10,175.00 10,175.00 32,122,900 0
29-Jul-2024 10,400.00 10,425.00 10,175.00 10,250.00 69,092,500 0
26-Jul-2024 10,375.00 10,400.00 10,300.00 10,325.00 75,565,800 0
25-Jul-2024 10,225.00 10,300.00 10,200.00 10,300.00 98,088,100 0
24-Jul-2024 10,125.00 10,175.00 10,075.00 10,075.00 24,658,000 0
23-Jul-2024 10,200.00 10,200.00 10,125.00 10,175.00 39,321,100 0
22-Jul-2024 10,125.00 10,150.00 10,100.00 10,100.00 31,285,300 0
19-Jul-2024 10,050.00 10,125.00 9,975.00 10,125.00 53,880,300 0
18-Jul-2024 9,800.00 10,100.00 9,800.00 10,100.00 65,383,200 0
17-Jul-2024 9,900.00 9,950.00 9,800.00 9,800.00 90,666,000 0
16-Jul-2024 9,975.00 10,025.00 9,950.00 9,950.00 37,192,700 0
15-Jul-2024 10,050.00 10,075.00 9,950.00 10,050.00 36,682,600 0
12-Jul-2024 10,050.00 10,100.00 10,025.00 10,075.00 62,646,500 0
11-Jul-2024 10,000.00 10,125.00 10,000.00 10,075.00 55,908,400 0
10-Jul-2024 10,175.00 10,225.00 10,050.00 10,100.00 62,325,900 0
09-Jul-2024 10,100.00 10,150.00 10,075.00 10,075.00 61,853,200 0
08-Jul-2024 10,000.00 10,050.00 9,950.00 10,050.00 72,903,600 0
05-Jul-2024 9,925.00 9,975.00 9,875.00 9,950.00 36,946,900 0