PT Bank Central Asia Tbk (IDX:BBCA)
Indonesia · Delayed Price · Currency is IDR 7,175.00
-125.00 (-1.71%)
At close: Feb 27, 2026
PT Bank Central Asia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7,200.00 | 7,275.00 | 7,200.00 | 7,225.00 | - | -1.03% | 40,444,600 |
| Feb 26, 2026 | 7,350.00 | 7,375.00 | 7,200.00 | 7,300.00 | 7,300.00 | -0.34% | 127,811,900 |
| Feb 25, 2026 | 7,275.00 | 7,375.00 | 7,250.00 | 7,325.00 | 7,325.00 | 1.38% | 133,278,000 |
| Feb 24, 2026 | 7,275.00 | 7,325.00 | 7,225.00 | 7,225.00 | 7,225.00 | -1.03% | 159,225,400 |
| Feb 23, 2026 | 7,300.00 | 7,350.00 | 7,275.00 | 7,300.00 | 7,300.00 | 1.04% | 102,018,300 |
| Feb 20, 2026 | 7,175.00 | 7,250.00 | 7,150.00 | 7,225.00 | 7,225.00 | 0.70% | 122,959,500 |
| Feb 19, 2026 | 7,325.00 | 7,325.00 | 7,175.00 | 7,175.00 | 7,175.00 | -1.37% | 133,463,400 |
| Feb 18, 2026 | 7,225.00 | 7,375.00 | 7,225.00 | 7,275.00 | 7,275.00 | 1.04% | 125,301,200 |
| Feb 13, 2026 | 7,325.00 | 7,325.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.71% | 356,015,300 |
| Feb 12, 2026 | 7,450.00 | 7,475.00 | 7,300.00 | 7,325.00 | 7,325.00 | -1.68% | 237,465,300 |
| Feb 11, 2026 | 7,475.00 | 7,525.00 | 7,400.00 | 7,450.00 | 7,450.00 | -0.33% | 213,505,000 |
| Feb 10, 2026 | 7,500.00 | 7,550.00 | 7,450.00 | 7,475.00 | 7,475.00 | -0.33% | 127,704,200 |
| Feb 9, 2026 | 7,675.00 | 7,725.00 | 7,450.00 | 7,500.00 | 7,500.00 | -2.28% | 174,758,300 |
| Feb 6, 2026 | 7,700.00 | 7,775.00 | 7,600.00 | 7,675.00 | 7,675.00 | -1.60% | 176,352,600 |
| Feb 5, 2026 | 7,800.00 | 7,925.00 | 7,800.00 | 7,800.00 | 7,800.00 | - | 142,332,400 |
| Feb 4, 2026 | 7,650.00 | 7,825.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1.96% | 193,370,800 |
| Feb 3, 2026 | 7,600.00 | 7,650.00 | 7,375.00 | 7,650.00 | 7,650.00 | 0.66% | 206,015,400 |
| Feb 2, 2026 | 7,600.00 | 7,600.00 | 7,325.00 | 7,600.00 | 7,600.00 | 2.70% | 326,948,700 |
| Jan 30, 2026 | 7,200.00 | 7,600.00 | 7,200.00 | 7,400.00 | 7,400.00 | 2.78% | 528,434,900 |
| Jan 29, 2026 | 6,675.00 | 7,275.00 | 6,375.00 | 7,200.00 | 7,200.00 | 2.49% | 1,432,993,000 |
| Jan 28, 2026 | 7,050.00 | 7,400.00 | 6,925.00 | 7,025.00 | 7,025.00 | -6.33% | 1,027,287,000 |
| Jan 27, 2026 | 7,575.00 | 7,625.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.96% | 259,830,900 |
| Jan 26, 2026 | 7,550.00 | 7,675.00 | 7,525.00 | 7,650.00 | 7,650.00 | - | 213,044,100 |
| Jan 23, 2026 | 7,600.00 | 7,675.00 | 7,550.00 | 7,650.00 | 7,650.00 | - | 202,878,600 |
| Jan 22, 2026 | 7,700.00 | 7,775.00 | 7,600.00 | 7,650.00 | 7,650.00 | -0.65% | 268,025,900 |
| Jan 21, 2026 | 7,925.00 | 7,950.00 | 7,700.00 | 7,700.00 | 7,700.00 | -3.75% | 301,825,600 |
| Jan 20, 2026 | 8,050.00 | 8,125.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.54% | 82,672,500 |
| Jan 19, 2026 | 8,075.00 | 8,125.00 | 7,975.00 | 8,125.00 | 8,125.00 | 0.62% | 172,100,000 |
| Jan 15, 2026 | 8,000.00 | 8,175.00 | 7,975.00 | 8,075.00 | 8,075.00 | 0.94% | 151,753,100 |
| Jan 14, 2026 | 8,025.00 | 8,050.00 | 7,950.00 | 8,000.00 | 8,000.00 | -0.93% | 105,724,300 |
| Jan 13, 2026 | 8,025.00 | 8,075.00 | 8,000.00 | 8,075.00 | 8,075.00 | 0.62% | 80,536,300 |
| Jan 12, 2026 | 8,075.00 | 8,100.00 | 8,000.00 | 8,025.00 | 8,025.00 | -1.23% | 82,935,700 |
| Jan 9, 2026 | 8,125.00 | 8,175.00 | 8,050.00 | 8,125.00 | 8,125.00 | 0.93% | 79,484,700 |
| Jan 8, 2026 | 8,100.00 | 8,150.00 | 8,050.00 | 8,050.00 | 8,050.00 | -1.23% | 79,823,700 |
| Jan 7, 2026 | 8,125.00 | 8,175.00 | 8,025.00 | 8,150.00 | 8,150.00 | -0.31% | 93,152,500 |
| Jan 6, 2026 | 8,175.00 | 8,175.00 | 8,075.00 | 8,175.00 | 8,175.00 | 1.24% | 97,624,300 |
| Jan 5, 2026 | 8,000.00 | 8,100.00 | 8,000.00 | 8,075.00 | 8,075.00 | 0.62% | 73,408,800 |
| Jan 2, 2026 | 8,075.00 | 8,075.00 | 8,000.00 | 8,025.00 | 8,025.00 | -0.62% | 68,612,400 |
| Dec 30, 2025 | 7,950.00 | 8,175.00 | 7,950.00 | 8,075.00 | 8,075.00 | 0.62% | 101,995,600 |
| Dec 29, 2025 | 8,025.00 | 8,025.00 | 7,950.00 | 8,025.00 | 8,025.00 | - | 78,399,400 |
| Dec 24, 2025 | 8,025.00 | 8,075.00 | 8,000.00 | 8,025.00 | 8,025.00 | - | 71,260,500 |
| Dec 23, 2025 | 8,100.00 | 8,125.00 | 7,975.00 | 8,025.00 | 8,025.00 | -1.83% | 85,044,100 |
| Dec 22, 2025 | 8,050.00 | 8,175.00 | 8,025.00 | 8,175.00 | 8,175.00 | 1.55% | 72,424,200 |
| Dec 19, 2025 | 8,200.00 | 8,225.00 | 8,050.00 | 8,050.00 | 8,050.00 | -1.53% | 131,069,800 |
| Dec 18, 2025 | 8,025.00 | 8,250.00 | 8,025.00 | 8,175.00 | 8,175.00 | 1.87% | 88,497,200 |
| Dec 17, 2025 | 8,000.00 | 8,125.00 | 7,975.00 | 8,025.00 | 8,025.00 | -0.62% | 89,802,700 |
| Dec 16, 2025 | 8,375.00 | 8,375.00 | 8,025.00 | 8,075.00 | 8,075.00 | -2.71% | 122,332,000 |
| Dec 15, 2025 | 7,925.00 | 8,300.00 | 7,925.00 | 8,300.00 | 8,300.00 | 3.75% | 143,105,700 |
| Dec 12, 2025 | 7,900.00 | 8,000.00 | 7,850.00 | 8,000.00 | 8,000.00 | - | 100,006,800 |
| Dec 11, 2025 | 8,175.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | -0.93% | 140,766,000 |