PT Bank Central Asia Tbk (IDX:BBCA)
Indonesia · Delayed Price · Currency is IDR 6,475.00
-275.00 (-4.07%)
Apr 9, 2026, 4:10 PM WIB
PT Bank Central Asia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 6,775.00 | 6,800.00 | 6,700.00 | 6,725.00 | - | -0.37% | 11,921,100 |
| Apr 8, 2026 | 6,650.00 | 6,850.00 | 6,625.00 | 6,750.00 | 6,750.00 | 3.85% | 163,594,000 |
| Apr 7, 2026 | 6,500.00 | 6,525.00 | 6,450.00 | 6,500.00 | 6,500.00 | - | 65,198,800 |
| Apr 6, 2026 | 6,600.00 | 6,625.00 | 6,450.00 | 6,500.00 | 6,500.00 | -1.14% | 57,914,600 |
| Apr 2, 2026 | 6,550.00 | 6,600.00 | 6,500.00 | 6,575.00 | 6,575.00 | 1.15% | 72,725,400 |
| Apr 1, 2026 | 6,550.00 | 6,650.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0.78% | 132,798,100 |
| Mar 31, 2026 | 6,450.00 | 6,550.00 | 6,450.00 | 6,450.00 | 6,450.00 | - | 150,657,800 |
| Mar 30, 2026 | 6,400.00 | 6,500.00 | 6,350.00 | 6,450.00 | 6,450.00 | -3.73% | 242,278,100 |
| Mar 27, 2026 | 6,775.00 | 6,850.00 | 6,700.00 | 6,700.00 | 6,419.00 | -2.55% | 283,556,500 |
| Mar 26, 2026 | 6,900.00 | 6,975.00 | 6,850.00 | 6,875.00 | 6,586.66 | -0.36% | 145,934,900 |
| Mar 25, 2026 | 6,675.00 | 6,925.00 | 6,675.00 | 6,900.00 | 6,610.61 | 1.85% | 314,353,900 |
| Mar 17, 2026 | 6,750.00 | 6,825.00 | 6,750.00 | 6,775.00 | 6,490.85 | 0.37% | 160,903,900 |
| Mar 16, 2026 | 6,850.00 | 6,875.00 | 6,700.00 | 6,750.00 | 6,466.90 | -1.82% | 127,757,500 |
| Mar 13, 2026 | 6,850.00 | 7,025.00 | 6,850.00 | 6,875.00 | 6,586.66 | -0.36% | 107,940,600 |
| Mar 12, 2026 | 6,825.00 | 7,025.00 | 6,825.00 | 6,900.00 | 6,610.61 | 1.10% | 98,787,400 |
| Mar 11, 2026 | 6,975.00 | 7,000.00 | 6,825.00 | 6,825.00 | 6,538.76 | -2.15% | 91,924,600 |
| Mar 10, 2026 | 6,950.00 | 7,050.00 | 6,925.00 | 6,975.00 | 6,682.47 | 1.45% | 129,977,900 |
| Mar 9, 2026 | 6,900.00 | 6,950.00 | 6,825.00 | 6,875.00 | 6,586.66 | -1.79% | 150,426,400 |
| Mar 6, 2026 | 7,075.00 | 7,100.00 | 7,000.00 | 7,000.00 | 6,706.42 | -1.41% | 102,725,700 |
| Mar 5, 2026 | 6,975.00 | 7,125.00 | 6,950.00 | 7,100.00 | 6,802.22 | 3.27% | 110,258,200 |
| Mar 4, 2026 | 7,075.00 | 7,075.00 | 6,825.00 | 6,875.00 | 6,586.66 | -2.83% | 216,519,800 |
| Mar 3, 2026 | 7,075.00 | 7,125.00 | 7,025.00 | 7,075.00 | 6,778.27 | 0.71% | 103,031,100 |
| Mar 2, 2026 | 7,075.00 | 7,150.00 | 6,975.00 | 7,025.00 | 6,730.37 | -2.09% | 156,182,700 |
| Feb 27, 2026 | 7,200.00 | 7,275.00 | 7,175.00 | 7,175.00 | 6,874.08 | -1.71% | 193,104,700 |
| Feb 26, 2026 | 7,350.00 | 7,375.00 | 7,200.00 | 7,300.00 | 6,993.84 | -0.34% | 127,811,900 |
| Feb 25, 2026 | 7,275.00 | 7,375.00 | 7,250.00 | 7,325.00 | 7,017.79 | 1.38% | 133,278,000 |
| Feb 24, 2026 | 7,275.00 | 7,325.00 | 7,225.00 | 7,225.00 | 6,921.98 | -1.03% | 159,225,400 |
| Feb 23, 2026 | 7,300.00 | 7,350.00 | 7,275.00 | 7,300.00 | 6,993.84 | 1.04% | 102,018,300 |
| Feb 20, 2026 | 7,175.00 | 7,250.00 | 7,150.00 | 7,225.00 | 6,921.98 | 0.70% | 122,959,500 |
| Feb 19, 2026 | 7,325.00 | 7,325.00 | 7,175.00 | 7,175.00 | 6,874.08 | -1.37% | 133,463,400 |
| Feb 18, 2026 | 7,225.00 | 7,375.00 | 7,225.00 | 7,275.00 | 6,969.88 | 1.04% | 125,301,200 |
| Feb 13, 2026 | 7,325.00 | 7,325.00 | 7,200.00 | 7,200.00 | 6,898.03 | -1.71% | 356,015,300 |
| Feb 12, 2026 | 7,450.00 | 7,475.00 | 7,300.00 | 7,325.00 | 7,017.79 | -1.68% | 237,465,300 |
| Feb 11, 2026 | 7,475.00 | 7,525.00 | 7,400.00 | 7,450.00 | 7,137.54 | -0.33% | 213,505,000 |
| Feb 10, 2026 | 7,500.00 | 7,550.00 | 7,450.00 | 7,475.00 | 7,161.50 | -0.33% | 127,704,200 |
| Feb 9, 2026 | 7,675.00 | 7,725.00 | 7,450.00 | 7,500.00 | 7,185.45 | -2.28% | 174,758,300 |
| Feb 6, 2026 | 7,700.00 | 7,775.00 | 7,600.00 | 7,675.00 | 7,353.11 | -1.60% | 176,352,600 |
| Feb 5, 2026 | 7,800.00 | 7,925.00 | 7,800.00 | 7,800.00 | 7,472.87 | - | 142,332,400 |
| Feb 4, 2026 | 7,650.00 | 7,825.00 | 7,600.00 | 7,800.00 | 7,472.87 | 1.96% | 193,370,800 |
| Feb 3, 2026 | 7,600.00 | 7,650.00 | 7,375.00 | 7,650.00 | 7,329.16 | 0.66% | 206,015,400 |
| Feb 2, 2026 | 7,600.00 | 7,600.00 | 7,325.00 | 7,600.00 | 7,281.25 | 2.70% | 326,948,700 |
| Jan 30, 2026 | 7,200.00 | 7,600.00 | 7,200.00 | 7,400.00 | 7,089.64 | 2.78% | 528,434,900 |
| Jan 29, 2026 | 6,675.00 | 7,275.00 | 6,375.00 | 7,200.00 | 6,898.03 | 2.49% | 1,432,993,000 |
| Jan 28, 2026 | 7,050.00 | 7,400.00 | 6,925.00 | 7,025.00 | 6,730.37 | -6.33% | 1,027,287,000 |
| Jan 27, 2026 | 7,575.00 | 7,625.00 | 7,500.00 | 7,500.00 | 7,185.45 | -1.96% | 259,830,900 |
| Jan 26, 2026 | 7,550.00 | 7,675.00 | 7,525.00 | 7,650.00 | 7,329.16 | - | 213,044,100 |
| Jan 23, 2026 | 7,600.00 | 7,675.00 | 7,550.00 | 7,650.00 | 7,329.16 | - | 202,878,600 |
| Jan 22, 2026 | 7,700.00 | 7,775.00 | 7,600.00 | 7,650.00 | 7,329.16 | -0.65% | 268,025,900 |
| Jan 21, 2026 | 7,925.00 | 7,950.00 | 7,700.00 | 7,700.00 | 7,377.06 | -3.75% | 301,825,600 |
| Jan 20, 2026 | 8,050.00 | 8,125.00 | 8,000.00 | 8,000.00 | 7,664.48 | -1.54% | 82,672,500 |