PT Bank Central Asia Tbk (IDX:BBCA)
Indonesia · Delayed Price · Currency is IDR 6,100.00
+150.00 (2.52%)
May 20, 2026, 10:00 AM WIB
PT Bank Central Asia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 6,050.00 | 6,200.00 | 5,950.00 | 5,950.00 | 5,950.00 | -2.86% | 184,830,100 |
| May 18, 2026 | 5,950.00 | 6,125.00 | 5,900.00 | 6,125.00 | 6,125.00 | 0.41% | 208,748,400 |
| May 13, 2026 | 6,125.00 | 6,200.00 | 6,025.00 | 6,100.00 | 6,100.00 | -0.41% | 147,339,600 |
| May 12, 2026 | 6,125.00 | 6,150.00 | 6,050.00 | 6,125.00 | 6,125.00 | -0.41% | 107,394,400 |
| May 11, 2026 | 6,225.00 | 6,275.00 | 6,100.00 | 6,150.00 | 6,150.00 | -0.40% | 126,301,300 |
| May 8, 2026 | 6,225.00 | 6,425.00 | 6,175.00 | 6,175.00 | 6,175.00 | -0.80% | 201,784,700 |
| May 7, 2026 | 6,000.00 | 6,325.00 | 6,000.00 | 6,225.00 | 6,225.00 | 4.62% | 238,707,000 |
| May 6, 2026 | 5,950.00 | 6,000.00 | 5,900.00 | 5,950.00 | 5,950.00 | - | 90,843,100 |
| May 5, 2026 | 5,900.00 | 6,075.00 | 5,875.00 | 5,950.00 | 5,950.00 | 0.85% | 179,931,900 |
| May 4, 2026 | 5,800.00 | 5,950.00 | 5,800.00 | 5,900.00 | 5,900.00 | 0.85% | 207,566,700 |
| Apr 30, 2026 | 5,950.00 | 5,975.00 | 5,800.00 | 5,850.00 | 5,850.00 | -2.09% | 303,405,400 |
| Apr 29, 2026 | 6,000.00 | 6,050.00 | 5,950.00 | 5,975.00 | 5,975.00 | -0.42% | 176,050,900 |
| Apr 28, 2026 | 6,025.00 | 6,075.00 | 5,950.00 | 6,000.00 | 6,000.00 | 0.42% | 174,091,200 |
| Apr 27, 2026 | 6,025.00 | 6,050.00 | 5,950.00 | 5,975.00 | 5,975.00 | -1.24% | 273,263,100 |
| Apr 24, 2026 | 6,400.00 | 6,425.00 | 6,050.00 | 6,050.00 | 6,050.00 | -5.84% | 435,004,800 |
| Apr 23, 2026 | 6,450.00 | 6,550.00 | 6,425.00 | 6,425.00 | 6,425.00 | -0.39% | 95,913,400 |
| Apr 22, 2026 | 6,475.00 | 6,525.00 | 6,450.00 | 6,450.00 | 6,450.00 | -0.77% | 95,673,700 |
| Apr 21, 2026 | 6,475.00 | 6,525.00 | 6,425.00 | 6,500.00 | 6,500.00 | 0.39% | 112,151,900 |
| Apr 20, 2026 | 6,450.00 | 6,575.00 | 6,425.00 | 6,475.00 | 6,475.00 | 0.78% | 137,435,700 |
| Apr 17, 2026 | 6,500.00 | 6,550.00 | 6,425.00 | 6,425.00 | 6,425.00 | -1.53% | 156,827,000 |
| Apr 16, 2026 | 6,575.00 | 6,650.00 | 6,500.00 | 6,525.00 | 6,525.00 | -0.38% | 122,416,100 |
| Apr 15, 2026 | 6,775.00 | 6,800.00 | 6,550.00 | 6,550.00 | 6,550.00 | -2.96% | 104,880,600 |
| Apr 14, 2026 | 6,675.00 | 6,800.00 | 6,675.00 | 6,750.00 | 6,750.00 | 2.66% | 105,010,900 |
| Apr 13, 2026 | 6,650.00 | 6,700.00 | 6,575.00 | 6,575.00 | 6,575.00 | -1.87% | 81,955,300 |
| Apr 10, 2026 | 6,525.00 | 6,700.00 | 6,475.00 | 6,700.00 | 6,700.00 | 3.47% | 167,336,100 |
| Apr 9, 2026 | 6,775.00 | 6,800.00 | 6,450.00 | 6,475.00 | 6,475.00 | -4.07% | 182,409,800 |
| Apr 8, 2026 | 6,650.00 | 6,850.00 | 6,625.00 | 6,750.00 | 6,750.00 | 3.85% | 163,594,000 |
| Apr 7, 2026 | 6,500.00 | 6,525.00 | 6,450.00 | 6,500.00 | 6,500.00 | - | 65,198,800 |
| Apr 6, 2026 | 6,600.00 | 6,625.00 | 6,450.00 | 6,500.00 | 6,500.00 | -1.14% | 57,914,600 |
| Apr 2, 2026 | 6,550.00 | 6,600.00 | 6,500.00 | 6,575.00 | 6,575.00 | 1.15% | 72,725,400 |
| Apr 1, 2026 | 6,550.00 | 6,650.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0.78% | 132,798,100 |
| Mar 31, 2026 | 6,450.00 | 6,550.00 | 6,450.00 | 6,450.00 | 6,450.00 | - | 150,657,800 |
| Mar 30, 2026 | 6,400.00 | 6,500.00 | 6,350.00 | 6,450.00 | 6,450.00 | -3.73% | 242,278,100 |
| Mar 27, 2026 | 6,775.00 | 6,850.00 | 6,700.00 | 6,700.00 | 6,419.00 | -2.55% | 283,556,500 |
| Mar 26, 2026 | 6,900.00 | 6,975.00 | 6,850.00 | 6,875.00 | 6,586.66 | -0.36% | 145,934,900 |
| Mar 25, 2026 | 6,675.00 | 6,925.00 | 6,675.00 | 6,900.00 | 6,610.61 | 1.85% | 314,353,900 |
| Mar 17, 2026 | 6,750.00 | 6,825.00 | 6,750.00 | 6,775.00 | 6,490.85 | 0.37% | 160,903,900 |
| Mar 16, 2026 | 6,850.00 | 6,875.00 | 6,700.00 | 6,750.00 | 6,466.90 | -1.82% | 127,757,500 |
| Mar 13, 2026 | 6,850.00 | 7,025.00 | 6,850.00 | 6,875.00 | 6,586.66 | -0.36% | 107,940,600 |
| Mar 12, 2026 | 6,825.00 | 7,025.00 | 6,825.00 | 6,900.00 | 6,610.61 | 1.10% | 98,787,400 |
| Mar 11, 2026 | 6,975.00 | 7,000.00 | 6,825.00 | 6,825.00 | 6,538.76 | -2.15% | 91,924,600 |
| Mar 10, 2026 | 6,950.00 | 7,050.00 | 6,925.00 | 6,975.00 | 6,682.47 | 1.45% | 129,977,900 |
| Mar 9, 2026 | 6,900.00 | 6,950.00 | 6,825.00 | 6,875.00 | 6,586.66 | -1.79% | 150,426,400 |
| Mar 6, 2026 | 7,075.00 | 7,100.00 | 7,000.00 | 7,000.00 | 6,706.42 | -1.41% | 102,725,700 |
| Mar 5, 2026 | 6,975.00 | 7,125.00 | 6,950.00 | 7,100.00 | 6,802.22 | 3.27% | 110,258,200 |
| Mar 4, 2026 | 7,075.00 | 7,075.00 | 6,825.00 | 6,875.00 | 6,586.66 | -2.83% | 216,519,800 |
| Mar 3, 2026 | 7,075.00 | 7,125.00 | 7,025.00 | 7,075.00 | 6,778.27 | 0.71% | 103,031,100 |
| Mar 2, 2026 | 7,075.00 | 7,150.00 | 6,975.00 | 7,025.00 | 6,730.37 | -2.09% | 156,182,700 |
| Feb 27, 2026 | 7,200.00 | 7,275.00 | 7,175.00 | 7,175.00 | 6,874.08 | -1.71% | 193,104,700 |
| Feb 26, 2026 | 7,350.00 | 7,375.00 | 7,200.00 | 7,300.00 | 6,993.84 | -0.34% | 127,811,900 |