PT Bank Central Asia Tbk (IDX:BBCA)
Indonesia · Delayed Price · Currency is IDR 5,200.00
+75.00 (1.46%)
Nov 6, 2026, 4:14 PM WIB
PT Bank Central Asia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5,025.00 | 5,200.00 | 4,990.00 | 5,200.00 | 5,200.00 | 1.46% | 160,153,500 |
| Nov 5, 2026 | 5,050.00 | 5,125.00 | 5,025.00 | 5,125.00 | 5,125.00 | 3.96% | 166,336,900 |
| Nov 4, 2026 | 4,840.00 | 4,980.00 | 4,830.00 | 4,930.00 | 4,930.00 | 1.86% | 269,099,800 |
| Nov 3, 2026 | 5,050.00 | 5,050.00 | 4,820.00 | 4,840.00 | 4,840.00 | -2.81% | 266,103,300 |
| Nov 2, 2026 | 5,025.00 | 5,100.00 | 4,970.00 | 4,980.00 | 4,980.00 | - | 196,618,100 |
| Oct 30, 2026 | 4,900.00 | 5,025.00 | 4,900.00 | 4,980.00 | 4,980.00 | 0.81% | 286,386,300 |
| Oct 29, 2026 | 5,275.00 | 5,325.00 | 4,940.00 | 4,940.00 | 4,940.00 | -6.35% | 312,439,900 |
| Oct 28, 2026 | 4,920.00 | 5,325.00 | 4,920.00 | 5,275.00 | 5,275.00 | 7.65% | 583,695,400 |
| Oct 27, 2026 | 4,940.00 | 4,980.00 | 4,800.00 | 4,900.00 | 4,900.00 | -0.81% | 366,846,200 |
| Oct 26, 2026 | 5,025.00 | 5,075.00 | 4,940.00 | 4,940.00 | 4,940.00 | -1.69% | 353,641,200 |
| Oct 23, 2026 | 5,175.00 | 5,225.00 | 5,000.00 | 5,025.00 | 5,025.00 | -2.90% | 495,623,900 |
| Oct 22, 2026 | 5,125.00 | 5,275.00 | 5,100.00 | 5,175.00 | 5,175.00 | -1.90% | 286,928,500 |
| Oct 21, 2026 | 5,300.00 | 5,350.00 | 5,125.00 | 5,275.00 | 5,275.00 | 1.44% | 433,591,700 |
| Oct 20, 2026 | 4,740.00 | 5,200.00 | 4,740.00 | 5,200.00 | 5,200.00 | 7.88% | 1,131,013,100 |
| Oct 19, 2026 | 4,820.00 | 4,910.00 | 4,820.00 | 4,820.00 | 4,820.00 | -6.86% | 382,924,400 |
| Oct 16, 2026 | 5,825.00 | 5,825.00 | 5,175.00 | 5,175.00 | 5,175.00 | -14.81% | 1,241,078,100 |
| Oct 15, 2026 | 6,075.00 | 6,125.00 | 6,025.00 | 6,075.00 | 6,075.00 | -0.82% | 134,732,800 |
| Oct 14, 2026 | 6,000.00 | 6,125.00 | 5,950.00 | 6,125.00 | 6,125.00 | 2.94% | 136,303,100 |
| Oct 13, 2026 | 5,925.00 | 5,950.00 | 5,850.00 | 5,950.00 | 5,950.00 | - | 122,716,900 |
| Oct 12, 2026 | 6,050.00 | 6,100.00 | 5,950.00 | 5,950.00 | 5,950.00 | -1.65% | 97,965,100 |
| Oct 9, 2026 | 6,025.00 | 6,075.00 | 5,975.00 | 6,050.00 | 6,050.00 | 0.83% | 87,097,900 |
| Oct 8, 2026 | 6,100.00 | 6,150.00 | 6,000.00 | 6,000.00 | 6,000.00 | -0.83% | 113,140,300 |
| Oct 7, 2026 | 6,075.00 | 6,100.00 | 5,975.00 | 6,050.00 | 6,050.00 | -0.82% | 162,690,800 |
| Oct 6, 2026 | 6,175.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.21% | 152,172,300 |
| Oct 5, 2026 | 6,100.00 | 6,175.00 | 6,075.00 | 6,175.00 | 6,175.00 | 1.23% | 89,874,800 |
| Oct 2, 2026 | 6,000.00 | 6,150.00 | 5,975.00 | 6,100.00 | 6,100.00 | 1.67% | 131,920,100 |
| Oct 1, 2026 | 6,050.00 | 6,150.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.23% | 118,044,900 |
| Sep 30, 2026 | 6,100.00 | 6,150.00 | 6,050.00 | 6,075.00 | 6,075.00 | -1.22% | 221,335,700 |
| Sep 29, 2026 | 6,150.00 | 6,225.00 | 6,125.00 | 6,150.00 | 6,150.00 | -1.20% | 149,783,400 |
| Sep 28, 2026 | 6,225.00 | 6,250.00 | 6,175.00 | 6,225.00 | 6,225.00 | -0.40% | 112,107,600 |
| Sep 25, 2026 | 6,225.00 | 6,275.00 | 6,200.00 | 6,250.00 | 6,250.00 | 0.40% | 89,447,400 |
| Sep 24, 2026 | 6,250.00 | 6,275.00 | 6,225.00 | 6,225.00 | 6,225.00 | -1.19% | 75,648,600 |
| Sep 23, 2026 | 6,200.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1.61% | 96,817,400 |
| Sep 22, 2026 | 6,225.00 | 6,250.00 | 6,175.00 | 6,200.00 | 6,200.00 | -0.40% | 93,211,200 |
| Sep 21, 2026 | 6,300.00 | 6,300.00 | 6,225.00 | 6,225.00 | 6,225.00 | -1.19% | 69,912,700 |
| Sep 18, 2026 | 6,325.00 | 6,350.00 | 6,225.00 | 6,300.00 | 6,300.00 | -0.79% | 176,753,700 |
| Sep 17, 2026 | 6,400.00 | 6,400.00 | 6,325.00 | 6,350.00 | 6,350.00 | 0.40% | 61,812,000 |
| Sep 16, 2026 | 6,350.00 | 6,425.00 | 6,325.00 | 6,325.00 | 6,325.00 | -1.17% | 72,157,400 |
| Sep 15, 2026 | 6,500.00 | 6,500.00 | 6,350.00 | 6,400.00 | 6,400.00 | -1.54% | 95,608,200 |
| Sep 14, 2026 | 6,325.00 | 6,575.00 | 6,275.00 | 6,500.00 | 6,500.00 | 2.77% | 218,017,200 |
| Sep 11, 2026 | 6,400.00 | 6,400.00 | 6,250.00 | 6,325.00 | 6,325.00 | -1.56% | 187,922,700 |
| Sep 10, 2026 | 6,575.00 | 6,600.00 | 6,425.00 | 6,425.00 | 6,425.00 | -1.53% | 196,819,200 |
| Sep 9, 2026 | 6,700.00 | 6,700.00 | 6,500.00 | 6,525.00 | 6,525.00 | -2.25% | 193,375,100 |
| Sep 8, 2026 | 6,600.00 | 6,775.00 | 6,575.00 | 6,675.00 | 6,675.00 | 0.75% | 108,127,600 |
| Sep 7, 2026 | 6,750.00 | 6,750.00 | 6,600.00 | 6,625.00 | 6,625.00 | -1.12% | 65,118,000 |
| Sep 4, 2026 | 6,800.00 | 6,850.00 | 6,675.00 | 6,700.00 | 6,700.00 | -1.11% | 93,923,500 |
| Sep 3, 2026 | 6,700.00 | 6,800.00 | 6,625.00 | 6,775.00 | 6,775.00 | 1.50% | 112,329,900 |
| Sep 2, 2026 | 6,675.00 | 6,725.00 | 6,600.00 | 6,675.00 | 6,675.00 | 1.14% | 108,537,400 |
| 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 |