PT Bank Central Asia Tbk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Dec 4, 2025	0.43	0.43	0.43	0.43	0.43	3.86%	-
Dec 3, 2025	0.41	0.41	0.41	0.41	0.41	-7.17%	-
Dec 2, 2025	0.44	0.45	0.44	0.45	0.44	2.29%	2,836
Dec 1, 2025	0.44	0.44	0.44	0.44	0.43	-1.80%	-
Nov 28, 2025	0.44	0.44	0.44	0.44	0.44	5.71%	3,510
Nov 27, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Nov 26, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Nov 25, 2025	0.42	0.42	0.42	0.42	0.42	-1.41%	-
Nov 24, 2025	0.42	0.43	0.42	0.43	0.42	-4.91%	21,270
Nov 21, 2025	0.41	0.45	0.41	0.45	0.45	-	6,000
Nov 20, 2025	0.43	0.45	0.43	0.45	0.45	7.18%	4,058
Nov 19, 2025	0.42	0.42	0.42	0.42	0.42	-0.48%	-
Nov 18, 2025	0.42	0.42	0.42	0.42	0.42	-	6,000
Nov 17, 2025	0.42	0.42	0.42	0.42	0.42	1.45%	-