PT Bank Central Asia Tbk(ID:BBCA)
Rp5,325.00+25.00 (+0.47%)
ID:BBCA
PT Bank Central Asia Tbk historical prices
Rp5,325.00
At close:+25.00 (+0.47%)
PT Bank Central Asia Tbk (BBCA) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5,350.00 | 5,350.00 | 5,250.00 | 5,325.00 | 5,325.00 | +0.47% | 92,364,797 | 0.47 |
| Nov 10, 2026 | 5,325.00 | 5,400.00 | 5,275.00 | 5,300.00 | 5,300.00 | +1.92% | 112,221,297 | 0.57 |
| Nov 09, 2026 | 5,300.00 | 5,350.00 | 5,250.00 | 5,325.00 | 5,325.00 | +2.40% | 281,069,094 | 1.45 |
| Nov 06, 2026 | 5,025.00 | 5,200.00 | 4,990.00 | 5,200.00 | 5,200.00 | +1.46% | 160,152,797 | 0.83 |
| Nov 05, 2026 | 5,050.00 | 5,125.00 | 5,025.00 | 5,125.00 | 5,125.00 | +3.96% | 166,336,891 | 0.87 |
| Nov 04, 2026 | 4,840.00 | 4,980.00 | 4,830.00 | 4,930.00 | 4,930.00 | +1.86% | 269,099,812 | 1.42 |
| Nov 03, 2026 | 5,050.00 | 5,050.00 | 4,820.00 | 4,840.00 | 4,840.00 | -2.81% | 266,103,281 | 1.43 |
| Nov 02, 2026 | 5,025.00 | 5,100.00 | 4,970.00 | 4,980.00 | 4,980.00 | 0.00% | 196,618,094 | 1.07 |
| Oct 30, 2026 | 4,900.00 | 5,025.00 | 4,900.00 | 4,980.00 | 4,980.00 | +0.81% | 286,386,300 | 1.57 |
| Oct 29, 2026 | 5,275.00 | 5,325.00 | 4,940.00 | 4,940.00 | 4,940.00 | -6.35% | 312,439,900 | 1.75 |
| Oct 28, 2026 | 4,920.00 | 5,325.00 | 4,920.00 | 5,275.00 | 5,275.00 | +7.65% | 583,695,400 | 3.40 |
| Oct 27, 2026 | 4,940.00 | 4,980.00 | 4,800.00 | 4,900.00 | 4,900.00 | -0.81% | 366,846,200 | 2.18 |
| Oct 26, 2026 | 5,025.00 | 5,075.00 | 4,940.00 | 4,940.00 | 4,940.00 | -1.69% | 353,641,200 | 2.15 |
| Oct 23, 2026 | 5,175.00 | 5,225.00 | 5,000.00 | 5,025.00 | 5,025.00 | -2.90% | 495,623,900 | 3.13 |
| Oct 22, 2026 | 5,125.00 | 5,275.00 | 5,100.00 | 5,175.00 | 5,175.00 | -1.90% | 286,928,500 | 1.84 |
| Oct 21, 2026 | 5,300.00 | 5,350.00 | 5,125.00 | 5,275.00 | 5,275.00 | +1.44% | 433,591,700 | 2.85 |
| Oct 20, 2026 | 4,740.00 | 5,200.00 | 4,740.00 | 5,200.00 | 5,200.00 | +7.88% | 1,131,013,100 | 8.23 |
| Oct 19, 2026 | 4,820.00 | 4,910.00 | 4,820.00 | 4,820.00 | 4,820.00 | -6.86% | 382,924,400 | 2.88 |
| Oct 16, 2026 | 5,825.00 | 5,825.00 | 5,175.00 | 5,175.00 | 5,175.00 | -14.81% | 1,241,098,200 | 10.72 |
| Oct 15, 2026 | 6,075.00 | 6,125.00 | 6,025.00 | 6,075.00 | 6,075.00 | -0.82% | 134,763,200 | 1.14 |
| Oct 14, 2026 | 6,000.00 | 6,125.00 | 5,950.00 | 6,125.00 | 6,125.00 | +2.94% | 136,303,100 | 1.12 |
| Oct 13, 2026 | 5,925.00 | 5,950.00 | 5,850.00 | 5,950.00 | 5,950.00 | 0.00% | 122,716,900 | 1.02 |
| Oct 12, 2026 | 6,050.00 | 6,100.00 | 5,950.00 | 5,950.00 | 5,950.00 | -1.65% | 97,965,100 | 0.81 |
| Oct 09, 2026 | 6,025.00 | 6,075.00 | 5,975.00 | 6,050.00 | 6,050.00 | +0.83% | 87,098,600 | 0.71 |
| Oct 08, 2026 | 6,100.00 | 6,150.00 | 6,000.00 | 6,000.00 | 6,000.00 | -0.83% | 113,140,300 | 0.91 |
| Oct 07, 2026 | 6,075.00 | 6,100.00 | 5,975.00 | 6,050.00 | 6,050.00 | -0.82% | 162,690,800 | 1.32 |
| Oct 06, 2026 | 6,175.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.21% | 152,173,400 | 1.23 |
| Oct 05, 2026 | 6,100.00 | 6,175.00 | 6,075.00 | 6,175.00 | 6,175.00 | +1.23% | 89,905,700 | 0.72 |
| Oct 02, 2026 | 6,000.00 | 6,150.00 | 5,975.00 | 6,100.00 | 6,100.00 | +1.67% | 131,920,296 | 1.05 |
| Oct 01, 2026 | 6,050.00 | 6,150.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.23% | 118,044,900 | 0.93 |
| Sep 30, 2026 | 6,100.00 | 6,150.00 | 6,050.00 | 6,075.00 | 6,075.00 | -1.22% | 221,335,700 | 1.75 |
| Sep 29, 2026 | 6,150.00 | 6,225.00 | 6,125.00 | 6,150.00 | 6,150.00 | -1.20% | 149,783,400 | 1.19 |
| Sep 28, 2026 | 6,225.00 | 6,250.00 | 6,175.00 | 6,225.00 | 6,225.00 | -0.40% | 112,107,600 | 0.89 |
| Sep 25, 2026 | 6,225.00 | 6,275.00 | 6,200.00 | 6,250.00 | 6,250.00 | +0.40% | 89,447,400 | 0.68 |
| Sep 24, 2026 | 6,250.00 | 6,275.00 | 6,225.00 | 6,225.00 | 6,225.00 | -1.19% | 75,648,600 | 0.57 |
| Sep 23, 2026 | 6,200.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | +1.61% | 96,826,100 | 0.72 |
| Sep 22, 2026 | 6,225.00 | 6,250.00 | 6,175.00 | 6,200.00 | 6,200.00 | -0.40% | 93,211,200 | 0.68 |
| Sep 21, 2026 | 6,300.00 | 6,300.00 | 6,225.00 | 6,225.00 | 6,225.00 | -1.19% | 69,914,100 | 0.51 |
| Sep 18, 2026 | 6,325.00 | 6,350.00 | 6,225.00 | 6,300.00 | 6,300.00 | -0.79% | 176,753,700 | 1.29 |
| Sep 17, 2026 | 6,400.00 | 6,400.00 | 6,325.00 | 6,350.00 | 6,350.00 | +0.40% | 61,812,000 | 0.44 |
| Sep 16, 2026 | 6,350.00 | 6,425.00 | 6,325.00 | 6,325.00 | 6,325.00 | -1.17% | 72,157,400 | 0.50 |
| Sep 15, 2026 | 6,500.00 | 6,500.00 | 6,350.00 | 6,400.00 | 6,400.00 | -1.54% | 95,608,200 | 0.65 |
| Sep 14, 2026 | 6,325.00 | 6,575.00 | 6,275.00 | 6,500.00 | 6,500.00 | +2.77% | 218,017,200 | 1.45 |
| Sep 11, 2026 | 6,400.00 | 6,400.00 | 6,250.00 | 6,325.00 | 6,325.00 | -1.56% | 187,922,700 | 1.28 |
| Sep 10, 2026 | 6,575.00 | 6,600.00 | 6,425.00 | 6,425.00 | 6,425.00 | -1.53% | 196,819,200 | 1.30 |
| Sep 09, 2026 | 6,700.00 | 6,700.00 | 6,500.00 | 6,525.00 | 6,525.00 | -2.25% | 193,375,100 | 1.25 |
| Sep 08, 2026 | 6,600.00 | 6,775.00 | 6,575.00 | 6,675.00 | 6,675.00 | +0.75% | 108,127,600 | 0.67 |
| Sep 07, 2026 | 6,750.00 | 6,750.00 | 6,600.00 | 6,625.00 | 6,625.00 | -1.12% | 65,118,000 | 0.38 |
| Sep 04, 2026 | 6,800.00 | 6,850.00 | 6,675.00 | 6,700.00 | 6,700.00 | -1.11% | 93,923,500 | 0.51 |
| Sep 03, 2026 | 6,700.00 | 6,800.00 | 6,625.00 | 6,775.00 | 6,775.00 | +1.50% | 112,329,900 | 0.58 |
