Price History - BBCA

Kembali ke Company
Ticker: BBCA
Company: PT Bank Central Asia Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 9,250.00 9,250.00 9,200.00 9,200.00 44,423,100 0
25-Aug-2023 9,200.00 9,275.00 9,175.00 9,275.00 50,379,000 0
24-Aug-2023 9,250.00 9,325.00 9,200.00 9,200.00 53,725,900 0
23-Aug-2023 9,300.00 9,325.00 9,275.00 9,300.00 63,749,800 0
22-Aug-2023 9,150.00 9,325.00 9,150.00 9,300.00 65,664,600 0
21-Aug-2023 9,225.00 9,250.00 9,175.00 9,175.00 73,573,000 0
18-Aug-2023 9,250.00 9,350.00 9,250.00 9,250.00 79,328,900 0
16-Aug-2023 9,275.00 9,325.00 9,250.00 9,300.00 53,440,000 0
15-Aug-2023 9,325.00 9,375.00 9,300.00 9,300.00 59,303,700 0
14-Aug-2023 9,325.00 9,350.00 9,225.00 9,350.00 75,495,400 0
11-Aug-2023 9,425.00 9,450.00 9,375.00 9,400.00 68,898,600 0
10-Aug-2023 9,400.00 9,425.00 9,350.00 9,400.00 76,738,100 0
09-Aug-2023 9,275.00 9,400.00 9,250.00 9,400.00 77,056,800 0
08-Aug-2023 9,275.00 9,300.00 9,200.00 9,200.00 43,373,400 0
07-Aug-2023 9,150.00 9,275.00 9,150.00 9,275.00 55,589,300 0
04-Aug-2023 9,250.00 9,275.00 9,125.00 9,150.00 52,675,900 0
03-Aug-2023 9,150.00 9,300.00 9,150.00 9,250.00 64,596,100 0
02-Aug-2023 9,125.00 9,200.00 9,125.00 9,200.00 60,629,900 0
01-Aug-2023 9,175.00 9,175.00 9,100.00 9,125.00 49,756,400 0
31-Jul-2023 9,175.00 9,200.00 9,100.00 9,125.00 80,868,000 0
28-Jul-2023 9,200.00 9,225.00 9,125.00 9,125.00 74,510,200 0
27-Jul-2023 9,400.00 9,400.00 9,225.00 9,225.00 77,848,400 0
26-Jul-2023 9,175.00 9,350.00 9,125.00 9,350.00 113,868,700 0
25-Jul-2023 9,175.00 9,300.00 9,150.00 9,150.00 122,802,700 0
24-Jul-2023 9,200.00 9,200.00 9,100.00 9,100.00 62,061,200 0
21-Jul-2023 9,150.00 9,175.00 9,125.00 9,150.00 42,667,800 0
20-Jul-2023 9,200.00 9,225.00 9,125.00 9,150.00 83,476,600 0
18-Jul-2023 9,200.00 9,250.00 9,100.00 9,150.00 52,924,600 0
17-Jul-2023 9,200.00 9,250.00 9,175.00 9,175.00 62,550,100 0
14-Jul-2023 9,175.00 9,200.00 9,125.00 9,200.00 55,554,500 0
13-Jul-2023 9,200.00 9,225.00 9,125.00 9,125.00 65,230,900 0
12-Jul-2023 9,075.00 9,175.00 9,050.00 9,175.00 61,566,500 0
11-Jul-2023 9,100.00 9,100.00 9,025.00 9,025.00 43,703,500 0
10-Jul-2023 9,100.00 9,100.00 9,050.00 9,050.00 28,981,500 0
07-Jul-2023 9,025.00 9,100.00 9,025.00 9,025.00 37,641,300 0
06-Jul-2023 9,050.00 9,100.00 9,025.00 9,075.00 52,532,400 0
05-Jul-2023 9,050.00 9,075.00 9,025.00 9,050.00 44,609,200 0
04-Jul-2023 9,150.00 9,150.00 9,050.00 9,050.00 35,049,300 0
03-Jul-2023 9,025.00 9,075.00 9,025.00 9,075.00 108,855,900 0
27-Jun-2023 9,050.00 9,150.00 9,050.00 9,150.00 36,225,100 0
26-Jun-2023 9,025.00 9,125.00 9,025.00 9,075.00 36,389,900 0
23-Jun-2023 9,025.00 9,150.00 9,025.00 9,050.00 47,813,500 0
22-Jun-2023 9,125.00 9,150.00 9,050.00 9,050.00 48,291,100 0
21-Jun-2023 9,050.00 9,125.00 9,000.00 9,125.00 42,676,300 0
20-Jun-2023 9,025.00 9,050.00 8,950.00 9,050.00 54,990,100 0
19-Jun-2023 9,000.00 9,050.00 9,000.00 9,000.00 32,330,600 0
16-Jun-2023 9,100.00 9,100.00 8,975.00 9,050.00 112,769,400 0
15-Jun-2023 9,100.00 9,100.00 9,050.00 9,050.00 59,073,000 0
14-Jun-2023 9,100.00 9,125.00 9,050.00 9,075.00 72,223,700 0
13-Jun-2023 9,175.00 9,175.00 9,100.00 9,150.00 45,552,600 0
12-Jun-2023 9,150.00 9,150.00 9,100.00 9,150.00 38,082,300 0
09-Jun-2023 9,175.00 9,175.00 9,100.00 9,100.00 44,632,400 0
08-Jun-2023 9,075.00 9,125.00 9,075.00 9,125.00 53,188,400 0
07-Jun-2023 9,125.00 9,175.00 9,075.00 9,100.00 87,492,200 0
06-Jun-2023 9,050.00 9,200.00 9,050.00 9,150.00 74,872,200 0
05-Jun-2023 9,150.00 9,325.00 9,100.00 9,200.00 163,535,600 0
31-May-2023 9,300.00 9,325.00 9,050.00 9,050.00 722,827,900 0
30-May-2023 9,200.00 9,325.00 9,150.00 9,250.00 97,189,500 0
29-May-2023 9,250.00 9,250.00 9,075.00 9,150.00 79,148,200 0
26-May-2023 9,175.00 9,200.00 9,100.00 9,150.00 55,675,900 0
25-May-2023 9,100.00 9,150.00 9,050.00 9,050.00 76,325,700 0
24-May-2023 9,200.00 9,200.00 9,025.00 9,025.00 77,392,900 0
23-May-2023 9,050.00 9,150.00 9,025.00 9,125.00 102,980,500 0
22-May-2023 9,000.00 9,075.00 8,925.00 9,000.00 91,000,000 0
19-May-2023 8,900.00 9,000.00 8,825.00 9,000.00 123,592,500 0
17-May-2023 8,775.00 8,850.00 8,750.00 8,775.00 69,996,100 0
16-May-2023 8,800.00 8,825.00 8,700.00 8,700.00 49,497,000 0
15-May-2023 8,875.00 8,875.00 8,725.00 8,775.00 64,830,300 0
12-May-2023 8,750.00 8,875.00 8,725.00 8,800.00 96,525,600 0
11-May-2023 8,900.00 8,900.00 8,800.00 8,825.00 81,993,900 0
10-May-2023 8,925.00 8,950.00 8,900.00 8,925.00 45,322,600 0
09-May-2023 8,950.00 8,975.00 8,900.00 8,925.00 40,929,600 0
08-May-2023 9,000.00 9,075.00 8,950.00 9,000.00 84,754,500 0
05-May-2023 9,000.00 9,050.00 8,950.00 9,000.00 64,815,100 0
04-May-2023 8,925.00 9,025.00 8,875.00 9,000.00 67,565,000 0
03-May-2023 9,050.00 9,050.00 8,875.00 8,925.00 83,728,800 0
02-May-2023 9,100.00 9,100.00 8,900.00 9,050.00 83,645,900 0
28-Apr-2023 9,100.00 9,125.00 9,050.00 9,050.00 145,775,300 0
27-Apr-2023 9,100.00 9,175.00 9,075.00 9,150.00 54,842,400 0
26-Apr-2023 9,125.00 9,200.00 9,000.00 9,200.00 186,928,200 0
18-Apr-2023 9,050.00 9,175.00 9,025.00 9,125.00 91,178,700 0
17-Apr-2023 9,025.00 9,050.00 8,900.00 9,025.00 83,946,900 0
14-Apr-2023 9,000.00 9,000.00 8,950.00 9,000.00 110,354,200 0
13-Apr-2023 8,950.00 8,950.00 8,875.00 8,925.00 51,726,500 0
12-Apr-2023 8,900.00 8,900.00 8,825.00 8,900.00 91,903,600 0
11-Apr-2023 8,825.00 8,825.00 8,750.00 8,825.00 44,554,300 0
10-Apr-2023 8,725.00 8,800.00 8,700.00 8,800.00 32,996,000 0
06-Apr-2023 8,700.00 8,775.00 8,700.00 8,750.00 45,489,400 0
05-Apr-2023 8,775.00 8,800.00 8,725.00 8,725.00 36,922,100 0
04-Apr-2023 8,825.00 8,825.00 8,650.00 8,775.00 60,975,800 0
03-Apr-2023 8,825.00 8,825.00 8,750.00 8,800.00 60,288,900 0
31-Mar-2023 8,825.00 8,850.00 8,725.00 8,750.00 97,146,900 0
30-Mar-2023 8,900.00 8,900.00 8,800.00 8,825.00 118,912,100 0
29-Mar-2023 8,675.00 8,800.00 8,625.00 8,800.00 101,068,200 0
28-Mar-2023 8,800.00 8,800.00 8,675.00 8,675.00 98,296,600 0
27-Mar-2023 8,825.00 8,825.00 8,700.00 8,700.00 110,692,800 0
24-Mar-2023 8,700.00 8,825.00 8,625.00 8,825.00 145,603,600 0
21-Mar-2023 8,400.00 8,500.00 8,375.00 8,500.00 91,617,400 0
20-Mar-2023 8,400.00 8,475.00 8,375.00 8,400.00 37,277,900 0
17-Mar-2023 8,375.00 8,450.00 8,325.00 8,375.00 198,558,600 0