Price History - BBCA

Kembali ke Company
Ticker: BBCA
Company: PT Bank Central Asia Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 9,775.00 9,775.00 9,600.00 9,625.00 63,176,500 0
18-Jan-2024 9,675.00 9,750.00 9,625.00 9,675.00 71,048,900 0
17-Jan-2024 9,750.00 9,750.00 9,650.00 9,750.00 107,706,100 0
16-Jan-2024 9,700.00 9,750.00 9,675.00 9,700.00 44,869,200 0
15-Jan-2024 9,750.00 9,750.00 9,650.00 9,725.00 88,399,500 0
12-Jan-2024 9,650.00 9,700.00 9,600.00 9,700.00 68,253,400 0
11-Jan-2024 9,625.00 9,650.00 9,575.00 9,575.00 39,381,500 0
10-Jan-2024 9,650.00 9,650.00 9,550.00 9,550.00 52,774,900 0
09-Jan-2024 9,600.00 9,625.00 9,575.00 9,625.00 59,848,600 0
08-Jan-2024 9,600.00 9,625.00 9,475.00 9,575.00 50,896,000 0
05-Jan-2024 9,500.00 9,600.00 9,475.00 9,575.00 85,290,100 0
04-Jan-2024 9,400.00 9,475.00 9,375.00 9,475.00 56,501,800 0
03-Jan-2024 9,425.00 9,425.00 9,325.00 9,350.00 34,603,300 0
02-Jan-2024 9,400.00 9,425.00 9,350.00 9,425.00 30,545,200 0
29-Dec-2023 9,425.00 9,450.00 9,350.00 9,400.00 79,903,400 0
28-Dec-2023 9,325.00 9,425.00 9,325.00 9,400.00 70,184,600 0
27-Dec-2023 9,375.00 9,400.00 9,325.00 9,375.00 64,464,700 0
22-Dec-2023 9,275.00 9,350.00 9,275.00 9,325.00 64,449,600 0
21-Dec-2023 9,300.00 9,325.00 9,250.00 9,325.00 88,116,700 0
20-Dec-2023 9,250.00 9,300.00 9,225.00 9,300.00 72,938,100 0
19-Dec-2023 9,125.00 9,250.00 9,125.00 9,250.00 65,174,500 0
18-Dec-2023 9,200.00 9,225.00 9,150.00 9,200.00 111,712,200 0
15-Dec-2023 9,125.00 9,225.00 9,075.00 9,225.00 275,013,500 0
14-Dec-2023 8,775.00 9,050.00 8,750.00 9,050.00 115,332,800 0
13-Dec-2023 8,700.00 8,750.00 8,675.00 8,675.00 51,560,500 0
12-Dec-2023 8,700.00 8,750.00 8,700.00 8,700.00 87,589,300 0
11-Dec-2023 8,675.00 8,775.00 8,675.00 8,750.00 78,642,800 0
08-Dec-2023 8,800.00 8,850.00 8,750.00 8,750.00 43,891,600 0
07-Dec-2023 8,750.00 8,825.00 8,725.00 8,825.00 91,322,500 0
06-Dec-2023 8,850.00 8,950.00 8,800.00 8,800.00 81,852,800 0
05-Dec-2023 8,950.00 8,950.00 8,825.00 8,900.00 94,363,900 0
04-Dec-2023 8,950.00 9,025.00 8,925.00 8,925.00 54,747,400 0
01-Dec-2023 8,925.00 8,975.00 8,900.00 8,950.00 80,566,400 0
30-Nov-2023 8,925.00 8,975.00 8,900.00 8,975.00 205,312,100 0
29-Nov-2023 8,900.00 8,950.00 8,900.00 8,900.00 54,715,600 0
28-Nov-2023 8,875.00 8,950.00 8,850.00 8,875.00 69,070,600 0
27-Nov-2023 8,900.00 8,950.00 8,875.00 8,875.00 35,679,000 0
24-Nov-2023 8,925.00 8,975.00 8,900.00 8,925.00 43,631,900 0
23-Nov-2023 8,850.00 8,975.00 8,850.00 8,925.00 55,542,100 0
22-Nov-2023 8,775.00 8,875.00 8,775.00 8,875.00 40,364,800 0
21-Nov-2023 8,825.00 8,900.00 8,775.00 8,775.00 107,614,800 0
20-Nov-2023 8,975.00 9,025.00 8,875.00 8,875.00 49,216,000 0
17-Nov-2023 9,025.00 9,075.00 8,975.00 9,075.00 57,050,500 0
16-Nov-2023 9,050.00 9,075.00 8,950.00 9,075.00 48,714,300 0
15-Nov-2023 8,975.00 9,050.00 8,950.00 9,050.00 84,977,900 0
14-Nov-2023 8,900.00 8,950.00 8,875.00 8,925.00 37,195,700 0
13-Nov-2023 8,875.00 8,925.00 8,850.00 8,875.00 20,827,700 0
10-Nov-2023 8,950.00 9,000.00 8,825.00 8,825.00 50,754,600 0
09-Nov-2023 8,900.00 9,050.00 8,900.00 9,000.00 46,076,800 0
08-Nov-2023 8,950.00 9,000.00 8,900.00 9,000.00 31,829,300 0
07-Nov-2023 9,000.00 9,025.00 8,900.00 8,975.00 60,648,200 0
06-Nov-2023 8,975.00 9,050.00 8,950.00 9,050.00 84,994,200 0
03-Nov-2023 8,925.00 8,950.00 8,850.00 8,900.00 60,414,100 0
02-Nov-2023 8,725.00 8,900.00 8,725.00 8,850.00 56,050,900 0
01-Nov-2023 8,750.00 8,775.00 8,600.00 8,600.00 67,027,600 0
31-Oct-2023 8,800.00 8,825.00 8,725.00 8,750.00 64,907,600 0
30-Oct-2023 8,700.00 8,850.00 8,700.00 8,850.00 51,958,200 0
27-Oct-2023 8,725.00 8,800.00 8,700.00 8,700.00 52,450,700 0
26-Oct-2023 8,925.00 8,950.00 8,725.00 8,725.00 63,199,400 0
25-Oct-2023 8,825.00 8,925.00 8,825.00 8,875.00 54,748,400 0
24-Oct-2023 8,775.00 8,875.00 8,775.00 8,775.00 76,963,200 0
23-Oct-2023 8,875.00 8,925.00 8,850.00 8,850.00 50,633,500 0
20-Oct-2023 8,725.00 9,025.00 8,725.00 8,975.00 64,554,500 0
19-Oct-2023 8,825.00 8,850.00 8,750.00 8,750.00 89,509,700 0
18-Oct-2023 8,925.00 8,950.00 8,850.00 8,850.00 50,919,200 0
17-Oct-2023 9,050.00 9,075.00 8,950.00 8,950.00 59,606,000 0
16-Oct-2023 9,125.00 9,125.00 9,050.00 9,100.00 29,429,200 0
13-Oct-2023 9,100.00 9,125.00 9,025.00 9,075.00 62,941,800 0
12-Oct-2023 9,000.00 9,100.00 9,000.00 9,050.00 71,064,500 0
11-Oct-2023 8,925.00 9,025.00 8,925.00 8,925.00 84,305,800 0
10-Oct-2023 9,000.00 9,000.00 8,925.00 8,925.00 71,966,100 0
09-Oct-2023 9,025.00 9,125.00 9,025.00 9,050.00 43,774,500 0
06-Oct-2023 9,100.00 9,100.00 9,025.00 9,025.00 53,344,400 0
05-Oct-2023 9,200.00 9,200.00 9,075.00 9,075.00 72,855,700 0
04-Oct-2023 9,200.00 9,250.00 9,125.00 9,200.00 112,582,800 0
03-Oct-2023 9,075.00 9,200.00 9,025.00 9,200.00 98,380,200 0
02-Oct-2023 8,900.00 9,100.00 8,875.00 9,075.00 93,663,000 0
29-Sep-2023 8,825.00 8,900.00 8,825.00 8,825.00 118,960,000 0
27-Sep-2023 8,900.00 9,000.00 8,875.00 8,875.00 84,345,000 0
26-Sep-2023 9,000.00 9,025.00 8,950.00 8,950.00 73,544,700 0
25-Sep-2023 9,075.00 9,075.00 9,000.00 9,000.00 56,132,200 0
22-Sep-2023 9,125.00 9,150.00 9,075.00 9,075.00 42,445,300 0
21-Sep-2023 9,125.00 9,150.00 9,075.00 9,125.00 40,607,000 0
20-Sep-2023 9,125.00 9,175.00 9,075.00 9,150.00 54,305,500 0
19-Sep-2023 9,000.00 9,075.00 8,975.00 9,075.00 33,325,800 0
18-Sep-2023 9,050.00 9,075.00 9,000.00 9,000.00 34,272,200 0
15-Sep-2023 9,050.00 9,100.00 9,000.00 9,000.00 121,005,300 0
14-Sep-2023 9,000.00 9,125.00 9,000.00 9,100.00 112,757,900 0
13-Sep-2023 9,050.00 9,075.00 9,000.00 9,075.00 69,490,200 0
12-Sep-2023 9,100.00 9,125.00 9,075.00 9,100.00 66,479,000 0
11-Sep-2023 9,075.00 9,125.00 9,075.00 9,125.00 53,155,900 0
08-Sep-2023 9,100.00 9,150.00 9,050.00 9,125.00 80,732,300 0
07-Sep-2023 9,125.00 9,175.00 9,100.00 9,175.00 61,405,200 0
06-Sep-2023 9,200.00 9,250.00 9,150.00 9,150.00 49,318,400 0
05-Sep-2023 9,250.00 9,250.00 9,200.00 9,225.00 42,007,200 0
04-Sep-2023 9,225.00 9,275.00 9,175.00 9,225.00 40,610,600 0
01-Sep-2023 9,200.00 9,275.00 9,175.00 9,225.00 42,152,700 0
31-Aug-2023 9,200.00 9,225.00 9,100.00 9,175.00 136,107,200 0
30-Aug-2023 9,300.00 9,300.00 9,200.00 9,200.00 56,227,000 0
29-Aug-2023 9,275.00 9,300.00 9,200.00 9,250.00 45,428,500 0