Skip to main content
logo
PT Bank Central Asia Tbk (IDX:BBCA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
6,200.00
-25.00 (-0.40%)
Sep 22, 2026, 4:14 PM WIB

PT Bank Central Asia Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20266,225.006,250.006,175.006,200.00--0.40%93,211,200
Sep 21, 20266,300.006,300.006,225.006,225.006,225.00-1.19%69,912,700
Sep 18, 20266,325.006,350.006,225.006,300.006,300.00-0.79%176,753,700
Sep 17, 20266,400.006,400.006,325.006,350.006,350.000.40%61,812,000
Sep 16, 20266,350.006,425.006,325.006,325.006,325.00-1.17%72,157,400
Sep 15, 20266,500.006,500.006,350.006,400.006,400.00-1.54%95,608,200
Sep 14, 20266,325.006,575.006,275.006,500.006,500.002.77%218,017,200
Sep 11, 20266,400.006,400.006,250.006,325.006,325.00-1.56%187,922,700
Sep 10, 20266,575.006,600.006,425.006,425.006,425.00-1.53%196,819,200
Sep 9, 20266,700.006,700.006,500.006,525.006,525.00-2.25%193,375,100
Sep 8, 20266,600.006,775.006,575.006,675.006,675.000.75%108,127,600
Sep 7, 20266,750.006,750.006,600.006,625.006,625.00-1.12%65,118,000
Sep 4, 20266,800.006,850.006,675.006,700.006,700.00-1.11%93,923,500
Sep 3, 20266,700.006,800.006,625.006,775.006,775.001.50%112,329,900
Sep 2, 20266,675.006,725.006,600.006,675.006,675.001.14%108,537,400
Sep 1, 20266,450.006,600.006,425.006,600.006,600.001.93%117,969,900
Aug 31, 20266,450.006,525.006,400.006,475.006,475.000.39%230,904,500
Aug 28, 20266,425.006,525.006,400.006,475.006,450.001.17%156,445,200
Aug 27, 20266,350.006,425.006,325.006,400.006,375.290.79%60,556,000
Aug 26, 20266,450.006,450.006,350.006,350.006,325.48-0.78%86,115,900
Aug 24, 20266,450.006,450.006,350.006,400.006,375.29-0.78%81,295,600
Aug 21, 20266,400.006,475.006,400.006,450.006,425.100.78%100,684,300
Aug 20, 20266,350.006,400.006,300.006,400.006,375.291.59%67,749,800
Aug 19, 20266,300.006,425.006,300.006,300.006,275.68-68,105,000
Aug 18, 20266,375.006,450.006,300.006,300.006,275.68-0.79%114,945,500
Aug 14, 20266,300.006,350.006,275.006,350.006,325.48-0.39%56,953,500
Aug 13, 20266,350.006,375.006,250.006,375.006,350.390.39%83,208,000
Aug 12, 20266,300.006,350.006,225.006,350.006,325.480.79%87,177,100
Aug 11, 20266,375.006,400.006,200.006,300.006,275.68-1.18%112,490,800
Aug 10, 20266,400.006,450.006,350.006,375.006,350.39-88,666,100
Aug 7, 20266,375.006,450.006,325.006,375.006,350.390.39%111,930,800
Aug 6, 20266,450.006,475.006,350.006,350.006,325.48-1.55%80,734,000
Aug 5, 20266,500.006,500.006,425.006,450.006,425.10-0.77%101,666,100
Aug 4, 20266,375.006,500.006,350.006,500.006,474.903.17%138,953,100
Aug 3, 20266,300.006,325.006,275.006,300.006,275.68-0.40%68,143,700
Jul 31, 20266,425.006,450.006,325.006,325.006,300.58-1.94%153,174,800
Jul 30, 20266,325.006,450.006,250.006,450.006,425.102.79%152,663,200
Jul 29, 20266,175.006,300.006,175.006,275.006,250.770.80%122,379,600
Jul 28, 20266,250.006,300.006,200.006,225.006,200.97-1.19%122,920,300
Jul 27, 20266,225.006,325.006,125.006,300.006,275.680.40%125,142,500
Jul 24, 20266,200.006,300.006,125.006,275.006,250.77-191,428,900
Jul 23, 20266,450.006,475.006,250.006,275.006,250.77-3.46%207,037,900
Jul 22, 20266,525.006,550.006,400.006,500.006,474.90-0.38%112,178,900
Jul 21, 20266,550.006,550.006,425.006,525.006,499.810.77%146,064,700
Jul 20, 20266,525.006,625.006,475.006,475.006,450.00-298,183,300
Jul 17, 20266,225.006,500.006,200.006,475.006,450.004.02%319,191,300
Jul 16, 20266,125.006,225.006,100.006,225.006,200.971.63%94,235,100
Jul 15, 20266,125.006,200.006,075.006,125.006,101.35-140,824,900
Jul 14, 20266,225.006,250.006,075.006,125.006,101.35-1.61%159,868,800
Jul 13, 20266,150.006,250.006,075.006,225.006,200.970.81%180,061,600