Price History - BBCA

Kembali ke Company
Ticker: BBCA
Company: PT Bank Central Asia Tbk.
Date Open High Low Close Volume Value
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
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