PT Bank Central Asia Tbk (IDX:BBCA)
Indonesia · Delayed Price · Currency is IDR 6,650.00
+50.00 (0.76%)
Sep 2, 2026, 3:10 PM WIB
PT Bank Central Asia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 6,675.00 | 6,725.00 | 6,600.00 | 6,650.00 | - | 0.76% | 65,091,900 |
| Sep 1, 2026 | 6,450.00 | 6,600.00 | 6,425.00 | 6,600.00 | 6,600.00 | 1.93% | 117,969,900 |
| Aug 31, 2026 | 6,450.00 | 6,525.00 | 6,400.00 | 6,475.00 | 6,475.00 | 0.39% | 230,904,500 |
| Aug 28, 2026 | 6,425.00 | 6,525.00 | 6,400.00 | 6,475.00 | 6,450.00 | 1.17% | 156,445,200 |
| Aug 27, 2026 | 6,350.00 | 6,425.00 | 6,325.00 | 6,400.00 | 6,375.29 | 0.79% | 60,556,000 |
| Aug 26, 2026 | 6,450.00 | 6,450.00 | 6,350.00 | 6,350.00 | 6,325.48 | -0.78% | 86,115,900 |
| Aug 24, 2026 | 6,450.00 | 6,450.00 | 6,350.00 | 6,400.00 | 6,375.29 | -0.78% | 81,295,600 |
| Aug 21, 2026 | 6,400.00 | 6,475.00 | 6,400.00 | 6,450.00 | 6,425.10 | 0.78% | 100,684,300 |
| Aug 20, 2026 | 6,350.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,375.29 | 1.59% | 67,749,800 |
| Aug 19, 2026 | 6,300.00 | 6,425.00 | 6,300.00 | 6,300.00 | 6,275.68 | - | 68,105,000 |
| Aug 18, 2026 | 6,375.00 | 6,450.00 | 6,300.00 | 6,300.00 | 6,275.68 | -0.79% | 114,945,500 |
| Aug 14, 2026 | 6,300.00 | 6,350.00 | 6,275.00 | 6,350.00 | 6,325.48 | -0.39% | 56,953,500 |
| Aug 13, 2026 | 6,350.00 | 6,375.00 | 6,250.00 | 6,375.00 | 6,350.39 | 0.39% | 83,208,000 |
| Aug 12, 2026 | 6,300.00 | 6,350.00 | 6,225.00 | 6,350.00 | 6,325.48 | 0.79% | 87,177,100 |
| Aug 11, 2026 | 6,375.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,275.68 | -1.18% | 112,490,800 |
| Aug 10, 2026 | 6,400.00 | 6,450.00 | 6,350.00 | 6,375.00 | 6,350.39 | - | 88,666,100 |
| Aug 7, 2026 | 6,375.00 | 6,450.00 | 6,325.00 | 6,375.00 | 6,350.39 | 0.39% | 111,930,800 |
| Aug 6, 2026 | 6,450.00 | 6,475.00 | 6,350.00 | 6,350.00 | 6,325.48 | -1.55% | 80,734,000 |
| Aug 5, 2026 | 6,500.00 | 6,500.00 | 6,425.00 | 6,450.00 | 6,425.10 | -0.77% | 101,666,100 |
| Aug 4, 2026 | 6,375.00 | 6,500.00 | 6,350.00 | 6,500.00 | 6,474.90 | 3.17% | 138,953,100 |
| Aug 3, 2026 | 6,300.00 | 6,325.00 | 6,275.00 | 6,300.00 | 6,275.68 | -0.40% | 68,143,700 |
| Jul 31, 2026 | 6,425.00 | 6,450.00 | 6,325.00 | 6,325.00 | 6,300.58 | -1.94% | 153,174,800 |
| Jul 30, 2026 | 6,325.00 | 6,450.00 | 6,250.00 | 6,450.00 | 6,425.10 | 2.79% | 152,663,200 |
| Jul 29, 2026 | 6,175.00 | 6,300.00 | 6,175.00 | 6,275.00 | 6,250.77 | 0.80% | 122,379,600 |
| Jul 28, 2026 | 6,250.00 | 6,300.00 | 6,200.00 | 6,225.00 | 6,200.97 | -1.19% | 122,920,300 |
| Jul 27, 2026 | 6,225.00 | 6,325.00 | 6,125.00 | 6,300.00 | 6,275.68 | 0.40% | 125,142,500 |
| Jul 24, 2026 | 6,200.00 | 6,300.00 | 6,125.00 | 6,275.00 | 6,250.77 | - | 191,428,900 |
| Jul 23, 2026 | 6,450.00 | 6,475.00 | 6,250.00 | 6,275.00 | 6,250.77 | -3.46% | 207,037,900 |
| Jul 22, 2026 | 6,525.00 | 6,550.00 | 6,400.00 | 6,500.00 | 6,474.90 | -0.38% | 112,178,900 |
| Jul 21, 2026 | 6,550.00 | 6,550.00 | 6,425.00 | 6,525.00 | 6,499.81 | 0.77% | 146,064,700 |
| Jul 20, 2026 | 6,525.00 | 6,625.00 | 6,475.00 | 6,475.00 | 6,450.00 | - | 298,183,300 |
| Jul 17, 2026 | 6,225.00 | 6,500.00 | 6,200.00 | 6,475.00 | 6,450.00 | 4.02% | 319,191,300 |
| Jul 16, 2026 | 6,125.00 | 6,225.00 | 6,100.00 | 6,225.00 | 6,200.97 | 1.63% | 94,235,100 |
| Jul 15, 2026 | 6,125.00 | 6,200.00 | 6,075.00 | 6,125.00 | 6,101.35 | - | 140,824,900 |
| Jul 14, 2026 | 6,225.00 | 6,250.00 | 6,075.00 | 6,125.00 | 6,101.35 | -1.61% | 159,868,800 |
| Jul 13, 2026 | 6,150.00 | 6,250.00 | 6,075.00 | 6,225.00 | 6,200.97 | 0.81% | 180,061,600 |
| Jul 10, 2026 | 6,300.00 | 6,300.00 | 6,125.00 | 6,175.00 | 6,151.16 | -0.40% | 138,050,500 |
| Jul 9, 2026 | 6,100.00 | 6,200.00 | 6,050.00 | 6,200.00 | 6,176.06 | 0.40% | 181,155,800 |
| Jul 8, 2026 | 6,300.00 | 6,325.00 | 6,175.00 | 6,175.00 | 6,151.16 | -1.98% | 181,289,000 |
| Jul 7, 2026 | 6,200.00 | 6,300.00 | 6,150.00 | 6,300.00 | 6,275.68 | 2.86% | 183,472,100 |
| Jul 6, 2026 | 6,050.00 | 6,175.00 | 5,975.00 | 6,125.00 | 6,101.35 | 1.24% | 148,684,900 |
| Jul 3, 2026 | 5,925.00 | 6,150.00 | 5,900.00 | 6,050.00 | 6,026.64 | 4.31% | 200,465,200 |
| Jul 2, 2026 | 5,650.00 | 5,875.00 | 5,625.00 | 5,800.00 | 5,777.61 | 3.57% | 145,119,400 |
| Jul 1, 2026 | 5,550.00 | 5,750.00 | 5,550.00 | 5,600.00 | 5,578.38 | 0.90% | 124,123,800 |
| Jun 30, 2026 | 5,775.00 | 5,825.00 | 5,550.00 | 5,550.00 | 5,528.57 | -6.33% | 440,738,300 |
| Jun 29, 2026 | 6,175.00 | 6,200.00 | 5,925.00 | 5,925.00 | 5,902.12 | -4.05% | 189,886,600 |
| Jun 26, 2026 | 6,050.00 | 6,175.00 | 6,025.00 | 6,175.00 | 6,151.16 | 2.49% | 163,378,700 |
| Jun 25, 2026 | 5,900.00 | 6,175.00 | 5,900.00 | 6,025.00 | 6,001.74 | 1.69% | 197,935,000 |
| Jun 24, 2026 | 6,125.00 | 6,200.00 | 5,925.00 | 5,925.00 | 5,902.12 | -3.27% | 144,928,800 |
| Jun 23, 2026 | 6,150.00 | 6,200.00 | 6,075.00 | 6,125.00 | 6,101.35 | -1.61% | 144,561,900 |