PT Bank Central Asia Tbk (BZG2) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.13% | 0 | 0.00 |
| Oct 30, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | +5.24% | 2,591 | 0.27 |
| Oct 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.47% | 28,000 | 3.01 |
| Oct 28, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +5.32% | 8,000 | 0.87 |
| Oct 27, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +2.73% | 34,000 | 3.93 |
| Oct 26, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -4.12% | 53,162 | 6.81 |
| Oct 23, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | +6.80% | 50,762 | 7.25 |
| Oct 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.42% | 0 | 0.00 |
| Oct 21, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | +0.36% | 4,500 | 0.65 |
| Oct 20, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | +7.84% | 9,100 | 1.34 |
| Oct 19, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -6.59% | 56,933 | 8.53 |
| Oct 16, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -9.00% | 79,933 | 14.79 |
| Oct 15, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | +0.00% | 16,560 | 3.12 |
| Oct 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 6,542 | 1.25 |
| Oct 13, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +3.33% | 2,000 | 0.38 |
| Oct 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -5.66% | 0 | 0.00 |
| Oct 09, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | +0.95% | 9,447 | 1.85 |
| Oct 08, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | +5.00% | 19 | 0.00 |
| Oct 07, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.54% | 0 | 0.00 |
| Oct 01, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -1.27% | 8,000 | 1.38 |
| Sep 30, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | +5.00% | 4,078 | 0.71 |
| Sep 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.83% | 0 | 0.00 |
| Sep 28, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | +6.98% | 205 | 0.03 |
| Sep 25, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -6.52% | 148 | 0.02 |
| Sep 24, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -1.23% | 5,000 | 0.79 |
| Sep 23, 2026 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | +2.52% | 33,000 | 5.71 |
| Sep 22, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +3.25% | 93,000 | 19.77 |
| Sep 21, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.33% | 1,730 | 0.23 |
| Sep 17, 2026 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | -6.97% | 0 | 0.00 |
| Sep 16, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -6.97% | 0 | 0.00 |
| Sep 15, 2026 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | +7.49% | 2,000 | 0.25 |
| Sep 14, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -5.54% | 0 | 0.00 |
| Sep 11, 2026 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | -1.81% | 30,769 | 4.07 |
| Sep 10, 2026 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | -2.65% | 2,000 | 0.27 |
| Sep 09, 2026 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | -0.29% | 2,000 | 0.27 |
| Sep 08, 2026 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | -0.29% | 29,412 | 4.16 |
| Sep 07, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | +7.21% | 3,000 | 0.32 |
| Sep 04, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -7.80% | 0 | 0.00 |
| Sep 03, 2026 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | +13.82% | 1,400 | 0.15 |
| Sep 02, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | +1.33% | 0 | 0.00 |
| Sep 01, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -9.09% | 0 | 0.00 |
| Aug 31, 2026 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | +10.74% | 8,272 | 0.81 |
| Aug 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.97% | 0 | 0.00 |
| Aug 26, 2026 | 0.33 | 0.33 | 0.31 | 0.31 | 0.30 | +1.67% | 11,600 | 1.08 |
| Aug 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | +0.67% | 2,000 | 0.19 |
