PT Bank Central Asia Tbk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.35	0.35	0.35	0.35	0.35	-5.38%	-
Feb 19, 2026	0.35	0.37	0.35	0.37	0.37	-1.59%	2,000
Feb 18, 2026	0.35	0.38	0.35	0.38	0.38	0.53%	5,443
Feb 17, 2026	0.35	0.38	0.35	0.38	0.38	0.53%	67,042
Feb 16, 2026	0.34	0.37	0.34	0.37	0.37	9.36%	2,000
Feb 13, 2026	0.34	0.34	0.34	0.34	0.34	-11.86%	-
Feb 12, 2026	0.35	0.39	0.35	0.39	0.39	7.78%	1,000
Feb 11, 2026	0.38	0.38	0.36	0.36	0.36	-7.22%	40,000
Feb 10, 2026	0.38	0.39	0.38	0.39	0.39	2.11%	9,000
Feb 9, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 6, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 5, 2026	0.38	0.38	0.38	0.38	0.38	-1.55%	-
Feb 4, 2026	0.39	0.39	0.39	0.39	0.39	1.05%	-
Feb 3, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 2, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 30, 2026	0.36	0.38	0.36	0.38	0.38	5.52%	5,000
Jan 29, 2026	0.36	0.36	0.36	0.36	0.36	0.56%	1,950
Jan 28, 2026	0.34	0.36	0.34	0.36	0.36	-1.10%	5,000
Jan 27, 2026	0.36	0.36	0.36	0.36	0.36	-8.54%	5,000
Jan 26, 2026	0.37	0.40	0.37	0.40	0.40	0.51%	2,000
Jan 23, 2026	0.40	0.40	0.40	0.40	0.40	-	24,009
Jan 22, 2026	0.40	0.40	0.40	0.40	0.40	-1.98%	-
Jan 21, 2026	0.41	0.41	0.40	0.40	0.40	-0.49%	12,000
Jan 20, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jan 19, 2026	0.41	0.41	0.41	0.41	0.41	-5.14%	-
Jan 16, 2026	0.41	0.43	0.41	0.43	0.43	5.42%	8,000
Jan 15, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jan 14, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jan 13, 2026	0.41	0.41	0.41	0.41	0.41	2.01%	-
Jan 12, 2026	0.40	0.40	0.40	0.40	0.40	-7.87%	5
Jan 9, 2026	0.42	0.43	0.42	0.43	0.43	1.41%	16,091
Jan 8, 2026	0.40	0.43	0.40	0.43	0.43	-0.93%	11,000
Jan 7, 2026	0.40	0.43	0.40	0.43	0.43	8.59%	9,326
Jan 6, 2026	0.40	0.40	0.40	0.40	0.40	-3.41%	-
Jan 5, 2026	0.41	0.41	0.41	0.41	0.41	-0.49%	-
Jan 2, 2026	0.41	0.41	0.41	0.41	0.41	2.49%	245
Dec 30, 2025	0.40	0.40	0.40	0.40	0.40	-0.50%	-
Dec 29, 2025	0.42	0.42	0.40	0.40	0.40	-1.46%	6,201
Dec 23, 2025	0.41	0.41	0.41	0.41	0.41	-4.65%	-
Dec 22, 2025	0.40	0.43	0.40	0.43	0.43	0.94%	4,420
Dec 19, 2025	0.40	0.43	0.40	0.43	0.43	6.50%	15,005
Dec 18, 2025	0.40	0.40	0.40	0.40	0.40	1.01%	-
Dec 17, 2025	0.40	0.40	0.40	0.40	0.40	-0.50%	-
Dec 16, 2025	0.40	0.40	0.40	0.40	0.40	-9.55%	-
Dec 15, 2025	0.40	0.44	0.40	0.44	0.44	10.55%	14,635
Dec 12, 2025	0.40	0.40	0.40	0.40	0.40	-6.13%	-
Dec 11, 2025	0.40	0.42	0.40	0.42	0.42	-1.40%	2,000
Dec 10, 2025	0.43	0.43	0.43	0.43	0.43	-	2,000
Dec 9, 2025	0.43	0.43	0.43	0.43	0.43	-2.71%	-
Dec 8, 2025	0.43	0.44	0.43	0.44	0.44	2.79%	10,224