PT Bank Central Asia Tbk (IDX:BBCA)
Indonesia · Delayed Price · Currency is IDR 6,300.00
-75.00 (-1.18%)
Aug 11, 2026, 4:14 PM WIB
PT Bank Central Asia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 6,375.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | -1.18% | 112,490,800 |
| Aug 10, 2026 | 6,400.00 | 6,450.00 | 6,350.00 | 6,375.00 | 6,375.00 | - | 88,666,100 |
| Aug 7, 2026 | 6,375.00 | 6,450.00 | 6,325.00 | 6,375.00 | 6,375.00 | 0.39% | 111,930,800 |
| Aug 6, 2026 | 6,450.00 | 6,475.00 | 6,350.00 | 6,350.00 | 6,350.00 | -1.55% | 80,734,000 |
| Aug 5, 2026 | 6,500.00 | 6,500.00 | 6,425.00 | 6,450.00 | 6,450.00 | -0.77% | 101,666,100 |
| Aug 4, 2026 | 6,375.00 | 6,500.00 | 6,350.00 | 6,500.00 | 6,500.00 | 3.17% | 138,953,100 |
| Aug 3, 2026 | 6,300.00 | 6,325.00 | 6,275.00 | 6,300.00 | 6,300.00 | -0.40% | 68,143,700 |
| Jul 31, 2026 | 6,425.00 | 6,450.00 | 6,325.00 | 6,325.00 | 6,325.00 | -1.94% | 153,174,800 |
| Jul 30, 2026 | 6,325.00 | 6,450.00 | 6,250.00 | 6,450.00 | 6,450.00 | 2.79% | 152,663,200 |
| Jul 29, 2026 | 6,175.00 | 6,300.00 | 6,175.00 | 6,275.00 | 6,275.00 | 0.80% | 122,379,600 |
| Jul 28, 2026 | 6,250.00 | 6,300.00 | 6,200.00 | 6,225.00 | 6,225.00 | -1.19% | 122,920,300 |
| Jul 27, 2026 | 6,225.00 | 6,325.00 | 6,125.00 | 6,300.00 | 6,300.00 | 0.40% | 125,142,500 |
| Jul 24, 2026 | 6,200.00 | 6,300.00 | 6,125.00 | 6,275.00 | 6,275.00 | - | 191,428,900 |
| Jul 23, 2026 | 6,450.00 | 6,475.00 | 6,250.00 | 6,275.00 | 6,275.00 | -3.46% | 207,037,900 |
| Jul 22, 2026 | 6,525.00 | 6,550.00 | 6,400.00 | 6,500.00 | 6,500.00 | -0.38% | 112,178,900 |
| Jul 21, 2026 | 6,550.00 | 6,550.00 | 6,425.00 | 6,525.00 | 6,525.00 | 0.77% | 146,064,700 |
| Jul 20, 2026 | 6,525.00 | 6,625.00 | 6,475.00 | 6,475.00 | 6,475.00 | - | 298,183,300 |
| Jul 17, 2026 | 6,225.00 | 6,500.00 | 6,200.00 | 6,475.00 | 6,475.00 | 4.02% | 319,191,300 |
| Jul 16, 2026 | 6,125.00 | 6,225.00 | 6,100.00 | 6,225.00 | 6,225.00 | 1.63% | 94,235,100 |
| Jul 15, 2026 | 6,125.00 | 6,200.00 | 6,075.00 | 6,125.00 | 6,125.00 | - | 140,824,900 |
| Jul 14, 2026 | 6,225.00 | 6,250.00 | 6,075.00 | 6,125.00 | 6,125.00 | -1.61% | 159,868,800 |
| Jul 13, 2026 | 6,150.00 | 6,250.00 | 6,075.00 | 6,225.00 | 6,225.00 | 0.81% | 180,061,600 |
| Jul 10, 2026 | 6,300.00 | 6,300.00 | 6,125.00 | 6,175.00 | 6,175.00 | -0.40% | 138,050,500 |
| Jul 9, 2026 | 6,100.00 | 6,200.00 | 6,050.00 | 6,200.00 | 6,200.00 | 0.40% | 181,155,800 |
| Jul 8, 2026 | 6,300.00 | 6,325.00 | 6,175.00 | 6,175.00 | 6,175.00 | -1.98% | 181,289,000 |
| Jul 7, 2026 | 6,200.00 | 6,300.00 | 6,150.00 | 6,300.00 | 6,300.00 | 2.86% | 183,472,100 |
| Jul 6, 2026 | 6,050.00 | 6,175.00 | 5,975.00 | 6,125.00 | 6,125.00 | 1.24% | 148,684,900 |
| Jul 3, 2026 | 5,925.00 | 6,150.00 | 5,900.00 | 6,050.00 | 6,050.00 | 4.31% | 200,465,200 |
| Jul 2, 2026 | 5,650.00 | 5,875.00 | 5,625.00 | 5,800.00 | 5,800.00 | 3.57% | 145,119,400 |
| Jul 1, 2026 | 5,550.00 | 5,750.00 | 5,550.00 | 5,600.00 | 5,600.00 | 0.90% | 124,123,800 |
| Jun 30, 2026 | 5,775.00 | 5,825.00 | 5,550.00 | 5,550.00 | 5,550.00 | -6.33% | 440,738,300 |
| Jun 29, 2026 | 6,175.00 | 6,200.00 | 5,925.00 | 5,925.00 | 5,925.00 | -4.05% | 189,886,600 |
| Jun 26, 2026 | 6,050.00 | 6,175.00 | 6,025.00 | 6,175.00 | 6,175.00 | 2.49% | 163,378,700 |
| Jun 25, 2026 | 5,900.00 | 6,175.00 | 5,900.00 | 6,025.00 | 6,025.00 | 1.69% | 197,935,000 |
| Jun 24, 2026 | 6,125.00 | 6,200.00 | 5,925.00 | 5,925.00 | 5,925.00 | -3.27% | 144,928,800 |
| Jun 23, 2026 | 6,150.00 | 6,200.00 | 6,075.00 | 6,125.00 | 6,125.00 | -1.61% | 144,561,900 |
| Jun 22, 2026 | 6,400.00 | 6,400.00 | 6,125.00 | 6,225.00 | 6,225.00 | -1.19% | 193,401,600 |
| Jun 19, 2026 | 6,050.00 | 6,300.00 | 6,050.00 | 6,300.00 | 6,300.00 | 3.70% | 366,595,500 |
| Jun 18, 2026 | 6,250.00 | 6,275.00 | 6,075.00 | 6,075.00 | 6,075.00 | -3.19% | 232,489,300 |
| Jun 17, 2026 | 6,400.00 | 6,550.00 | 6,275.00 | 6,275.00 | 6,275.00 | 0.32% | 467,494,300 |
| Jun 15, 2026 | 6,100.00 | 6,425.00 | 6,100.00 | 6,275.00 | 6,255.00 | 5.91% | 480,395,000 |
| Jun 12, 2026 | 6,000.00 | 6,100.00 | 5,900.00 | 5,925.00 | 5,906.12 | 1.72% | 415,872,300 |
| Jun 11, 2026 | 5,650.00 | 5,875.00 | 5,550.00 | 5,825.00 | 5,806.43 | 3.10% | 543,295,400 |
| Jun 10, 2026 | 5,175.00 | 5,700.00 | 5,175.00 | 5,650.00 | 5,631.99 | 9.71% | 747,366,000 |
| Jun 9, 2026 | 4,850.00 | 5,150.00 | 4,820.00 | 5,150.00 | 5,133.59 | 6.19% | 772,898,000 |
| Jun 8, 2026 | 4,950.00 | 5,050.00 | 4,850.00 | 4,850.00 | 4,834.54 | -4.43% | 705,093,300 |
| Jun 5, 2026 | 5,325.00 | 5,375.00 | 5,075.00 | 5,075.00 | 5,058.82 | -6.45% | 572,612,000 |
| Jun 4, 2026 | 5,475.00 | 5,600.00 | 5,300.00 | 5,425.00 | 5,407.71 | -1.81% | 550,059,500 |
| Jun 3, 2026 | 5,775.00 | 5,825.00 | 5,525.00 | 5,525.00 | 5,507.39 | -5.15% | 353,332,300 |
| Jun 2, 2026 | 5,750.00 | 5,875.00 | 5,700.00 | 5,825.00 | 5,806.43 | 2.19% | 346,305,200 |