PT Bank Central Asia Tbk (IDX:BBCA)
Indonesia · Delayed Price · Currency is IDR 8,300.00
+25.00 (0.30%)
Aug 1, 2025, 4:14 PM WIB
PT Bank Central Asia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8,400.00 | 8,425.00 | 8,300.00 | 8,300.00 | 8,300.00 | 0.30% | 86,196,100 |
| Jul 31, 2025 | 8,350.00 | 8,375.00 | 8,250.00 | 8,275.00 | 8,275.00 | -1.19% | 206,006,300 |
| Jul 30, 2025 | 8,475.00 | 8,475.00 | 8,325.00 | 8,375.00 | 8,375.00 | -0.30% | 98,098,100 |
| Jul 29, 2025 | 8,500.00 | 8,500.00 | 8,375.00 | 8,400.00 | 8,400.00 | -1.18% | 104,240,300 |
| Jul 28, 2025 | 8,625.00 | 8,625.00 | 8,475.00 | 8,500.00 | 8,500.00 | 0.59% | 99,484,300 |
| Jul 25, 2025 | 8,500.00 | 8,525.00 | 8,450.00 | 8,450.00 | 8,450.00 | -0.59% | 58,682,800 |
| Jul 24, 2025 | 8,475.00 | 8,550.00 | 8,450.00 | 8,500.00 | 8,500.00 | 0.89% | 138,256,800 |
| Jul 23, 2025 | 8,450.00 | 8,500.00 | 8,400.00 | 8,425.00 | 8,425.00 | 0.30% | 70,969,500 |
| Jul 22, 2025 | 8,450.00 | 8,475.00 | 8,400.00 | 8,400.00 | 8,400.00 | -0.59% | 77,981,700 |
| Jul 21, 2025 | 8,450.00 | 8,500.00 | 8,375.00 | 8,450.00 | 8,450.00 | 0.30% | 95,383,500 |
| Jul 18, 2025 | 8,550.00 | 8,575.00 | 8,425.00 | 8,425.00 | 8,425.00 | -1.17% | 80,432,200 |
| Jul 17, 2025 | 8,500.00 | 8,550.00 | 8,500.00 | 8,525.00 | 8,525.00 | - | 86,016,400 |
| Jul 16, 2025 | 8,550.00 | 8,600.00 | 8,500.00 | 8,525.00 | 8,525.00 | -0.29% | 97,475,300 |
| Jul 15, 2025 | 8,600.00 | 8,600.00 | 8,475.00 | 8,550.00 | 8,550.00 | 0.29% | 77,219,300 |
| Jul 14, 2025 | 8,650.00 | 8,675.00 | 8,450.00 | 8,525.00 | 8,525.00 | -1.16% | 125,196,000 |
| Jul 11, 2025 | 8,575.00 | 8,675.00 | 8,575.00 | 8,625.00 | 8,625.00 | 0.29% | 135,986,500 |
| Jul 10, 2025 | 8,525.00 | 8,650.00 | 8,500.00 | 8,600.00 | 8,600.00 | 1.18% | 111,769,400 |
| Jul 9, 2025 | 8,500.00 | 8,550.00 | 8,450.00 | 8,500.00 | 8,500.00 | - | 94,459,300 |
| Jul 8, 2025 | 8,550.00 | 8,600.00 | 8,425.00 | 8,500.00 | 8,500.00 | -1.45% | 215,611,000 |
| Jul 7, 2025 | 8,625.00 | 8,650.00 | 8,550.00 | 8,625.00 | 8,625.00 | -0.29% | 49,936,900 |
| Jul 4, 2025 | 8,650.00 | 8,700.00 | 8,550.00 | 8,650.00 | 8,650.00 | 0.58% | 43,593,300 |
| Jul 3, 2025 | 8,700.00 | 8,750.00 | 8,600.00 | 8,600.00 | 8,600.00 | -0.86% | 50,370,800 |
| Jul 2, 2025 | 8,575.00 | 8,675.00 | 8,575.00 | 8,675.00 | 8,675.00 | -0.29% | 68,545,100 |
| Jul 1, 2025 | 8,750.00 | 8,775.00 | 8,600.00 | 8,700.00 | 8,700.00 | 0.29% | 82,390,600 |
| Jun 30, 2025 | 8,575.00 | 8,825.00 | 8,550.00 | 8,675.00 | 8,675.00 | 0.29% | 185,441,800 |
| Jun 26, 2025 | 8,525.00 | 8,650.00 | 8,525.00 | 8,650.00 | 8,650.00 | 0.58% | 117,281,700 |
| Jun 25, 2025 | 8,725.00 | 8,775.00 | 8,475.00 | 8,600.00 | 8,600.00 | -1.99% | 117,561,000 |
| Jun 24, 2025 | 8,725.00 | 8,850.00 | 8,700.00 | 8,775.00 | 8,775.00 | 1.74% | 110,158,900 |
| Jun 23, 2025 | 8,575.00 | 8,700.00 | 8,500.00 | 8,625.00 | 8,625.00 | -0.86% | 87,324,600 |
| Jun 20, 2025 | 8,700.00 | 8,875.00 | 8,625.00 | 8,700.00 | 8,700.00 | -0.85% | 445,915,100 |
| Jun 19, 2025 | 8,900.00 | 8,925.00 | 8,750.00 | 8,775.00 | 8,775.00 | -1.40% | 78,879,500 |
| Jun 18, 2025 | 8,950.00 | 9,025.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.93% | 86,270,200 |
| Jun 17, 2025 | 8,975.00 | 9,100.00 | 8,975.00 | 9,075.00 | 9,075.00 | 1.68% | 54,927,900 |
| Jun 16, 2025 | 8,925.00 | 9,000.00 | 8,900.00 | 8,925.00 | 8,925.00 | -1.11% | 57,825,000 |
| Jun 13, 2025 | 9,100.00 | 9,125.00 | 8,975.00 | 9,025.00 | 9,025.00 | -1.10% | 83,318,000 |
| Jun 12, 2025 | 9,000.00 | 9,125.00 | 9,000.00 | 9,125.00 | 9,125.00 | 0.83% | 41,337,300 |
| Jun 11, 2025 | 9,100.00 | 9,125.00 | 9,050.00 | 9,050.00 | 9,050.00 | -0.55% | 56,632,600 |
| Jun 10, 2025 | 8,975.00 | 9,100.00 | 8,950.00 | 9,100.00 | 9,100.00 | 1.96% | 80,406,400 |
| Jun 5, 2025 | 9,000.00 | 9,050.00 | 8,900.00 | 8,925.00 | 8,925.00 | -0.56% | 95,529,000 |
| Jun 4, 2025 | 9,100.00 | 9,125.00 | 8,950.00 | 8,975.00 | 8,975.00 | -0.83% | 93,357,200 |
| Jun 3, 2025 | 9,050.00 | 9,125.00 | 8,950.00 | 9,050.00 | 9,050.00 | -0.55% | 128,318,100 |
| Jun 2, 2025 | 9,025.00 | 9,175.00 | 9,025.00 | 9,100.00 | 9,100.00 | -3.19% | 264,428,700 |
| May 28, 2025 | 9,450.00 | 9,550.00 | 9,400.00 | 9,400.00 | 9,400.00 | -0.53% | 236,950,800 |
| May 27, 2025 | 9,550.00 | 9,600.00 | 9,450.00 | 9,450.00 | 9,450.00 | -1.82% | 93,212,000 |
| May 26, 2025 | 9,600.00 | 9,650.00 | 9,500.00 | 9,625.00 | 9,625.00 | -0.52% | 56,625,300 |
| May 23, 2025 | 9,775.00 | 9,775.00 | 9,625.00 | 9,675.00 | 9,675.00 | 0.26% | 61,189,700 |
| May 22, 2025 | 9,800.00 | 9,800.00 | 9,650.00 | 9,650.00 | 9,650.00 | -0.52% | 103,113,000 |
| May 21, 2025 | 9,700.00 | 9,725.00 | 9,550.00 | 9,700.00 | 9,700.00 | 2.37% | 169,739,200 |
| May 20, 2025 | 9,500.00 | 9,675.00 | 9,475.00 | 9,475.00 | 9,475.00 | -0.26% | 160,614,800 |
| May 19, 2025 | 9,275.00 | 9,500.00 | 9,250.00 | 9,500.00 | 9,500.00 | 2.15% | 111,597,200 |