PT Bank Central Asia Tbk (IDX:BBCA)
Indonesia · Delayed Price · Currency is IDR 5,550.00
-375.00 (-6.33%)
Jun 30, 2026, 4:14 PM WIB
PT Bank Central Asia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 5,750.00 | 5,875.00 | 5,700.00 | 5,700.00 | 5,681.83 | -4.60% | 1,015,296,000 |
| May 26, 2026 | 6,050.00 | 6,100.00 | 5,950.00 | 5,975.00 | 5,955.96 | -2.05% | 225,158,700 |
| May 25, 2026 | 5,950.00 | 6,175.00 | 5,925.00 | 6,100.00 | 6,080.56 | 3.39% | 263,179,200 |
| May 22, 2026 | 5,900.00 | 5,975.00 | 5,825.00 | 5,900.00 | 5,881.20 | -0.84% | 288,919,700 |
| May 21, 2026 | 6,000.00 | 6,150.00 | 5,925.00 | 5,950.00 | 5,931.04 | -0.42% | 210,976,100 |
| May 20, 2026 | 5,975.00 | 6,100.00 | 5,875.00 | 5,975.00 | 5,955.96 | 0.42% | 195,107,100 |
| May 19, 2026 | 6,050.00 | 6,200.00 | 5,950.00 | 5,950.00 | 5,931.04 | -2.86% | 184,830,100 |
| May 18, 2026 | 5,950.00 | 6,125.00 | 5,900.00 | 6,125.00 | 6,105.48 | 0.41% | 208,748,400 |
| May 13, 2026 | 6,125.00 | 6,200.00 | 6,025.00 | 6,100.00 | 6,080.56 | -0.41% | 147,339,600 |
| May 12, 2026 | 6,125.00 | 6,150.00 | 6,050.00 | 6,125.00 | 6,105.48 | -0.41% | 107,394,400 |
| May 11, 2026 | 6,225.00 | 6,275.00 | 6,100.00 | 6,150.00 | 6,130.40 | -0.40% | 126,301,300 |
| May 8, 2026 | 6,225.00 | 6,425.00 | 6,175.00 | 6,175.00 | 6,155.32 | -0.80% | 201,784,700 |
| May 7, 2026 | 6,000.00 | 6,325.00 | 6,000.00 | 6,225.00 | 6,205.16 | 4.62% | 238,707,000 |
| May 6, 2026 | 5,950.00 | 6,000.00 | 5,900.00 | 5,950.00 | 5,931.04 | - | 90,843,100 |
| May 5, 2026 | 5,900.00 | 6,075.00 | 5,875.00 | 5,950.00 | 5,931.04 | 0.85% | 179,931,900 |
| May 4, 2026 | 5,800.00 | 5,950.00 | 5,800.00 | 5,900.00 | 5,881.20 | 0.85% | 207,566,700 |
| Apr 30, 2026 | 5,950.00 | 5,975.00 | 5,800.00 | 5,850.00 | 5,831.35 | -2.09% | 303,405,400 |
| Apr 29, 2026 | 6,000.00 | 6,050.00 | 5,950.00 | 5,975.00 | 5,955.96 | -0.42% | 176,050,900 |
| Apr 28, 2026 | 6,025.00 | 6,075.00 | 5,950.00 | 6,000.00 | 5,980.88 | 0.42% | 174,091,200 |
| Apr 27, 2026 | 6,025.00 | 6,050.00 | 5,950.00 | 5,975.00 | 5,955.96 | -1.24% | 273,263,100 |
| Apr 24, 2026 | 6,400.00 | 6,425.00 | 6,050.00 | 6,050.00 | 6,030.72 | -5.84% | 435,004,800 |
| Apr 23, 2026 | 6,450.00 | 6,550.00 | 6,425.00 | 6,425.00 | 6,404.52 | -0.39% | 95,913,400 |
| Apr 22, 2026 | 6,475.00 | 6,525.00 | 6,450.00 | 6,450.00 | 6,429.44 | -0.77% | 95,673,700 |
| Apr 21, 2026 | 6,475.00 | 6,525.00 | 6,425.00 | 6,500.00 | 6,479.28 | 0.39% | 112,151,900 |
| Apr 20, 2026 | 6,450.00 | 6,575.00 | 6,425.00 | 6,475.00 | 6,454.36 | 0.78% | 137,435,700 |
| Apr 17, 2026 | 6,500.00 | 6,550.00 | 6,425.00 | 6,425.00 | 6,404.52 | -1.53% | 156,827,000 |
| Apr 16, 2026 | 6,575.00 | 6,650.00 | 6,500.00 | 6,525.00 | 6,504.20 | -0.38% | 122,416,100 |
| Apr 15, 2026 | 6,775.00 | 6,800.00 | 6,550.00 | 6,550.00 | 6,529.12 | -2.96% | 104,880,600 |
| Apr 14, 2026 | 6,675.00 | 6,800.00 | 6,675.00 | 6,750.00 | 6,728.49 | 2.66% | 105,010,900 |
| Apr 13, 2026 | 6,650.00 | 6,700.00 | 6,575.00 | 6,575.00 | 6,554.04 | -1.87% | 81,955,300 |