PT Bank Central Asia Tbk (IDX:BBCA)
Indonesia
· Delayed Price · Currency is IDR 7,175.00
-125.00 (-1.71%)
At close: Feb 27, 2026
PT Bank Central Asia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7,200.00 | 7,275.00 | 7,175.00 | 7,175.00 | 7,175.00 | -1.71% | 193,104,700 |
| Feb 26, 2026 | 7,350.00 | 7,375.00 | 7,200.00 | 7,300.00 | 7,300.00 | -0.34% | 127,811,900 |
| Feb 25, 2026 | 7,275.00 | 7,375.00 | 7,250.00 | 7,325.00 | 7,325.00 | 1.38% | 133,278,000 |
| Feb 24, 2026 | 7,275.00 | 7,325.00 | 7,225.00 | 7,225.00 | 7,225.00 | -1.03% | 159,225,400 |
| Feb 23, 2026 | 7,300.00 | 7,350.00 | 7,275.00 | 7,300.00 | 7,300.00 | 1.04% | 102,018,300 |
| Feb 20, 2026 | 7,175.00 | 7,250.00 | 7,150.00 | 7,225.00 | 7,225.00 | 0.70% | 122,959,500 |
| Feb 19, 2026 | 7,325.00 | 7,325.00 | 7,175.00 | 7,175.00 | 7,175.00 | -1.37% | 133,463,400 |
| Feb 18, 2026 | 7,225.00 | 7,375.00 | 7,225.00 | 7,275.00 | 7,275.00 | 1.04% | 125,301,200 |
| Feb 13, 2026 | 7,325.00 | 7,325.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.71% | 356,015,300 |
| Feb 12, 2026 | 7,450.00 | 7,475.00 | 7,300.00 | 7,325.00 | 7,325.00 | -1.68% | 237,465,300 |
| Feb 11, 2026 | 7,475.00 | 7,525.00 | 7,400.00 | 7,450.00 | 7,450.00 | -0.33% | 213,505,000 |
| Feb 10, 2026 | 7,500.00 | 7,550.00 | 7,450.00 | 7,475.00 | 7,475.00 | -0.33% | 127,704,200 |
| Feb 9, 2026 | 7,675.00 | 7,725.00 | 7,450.00 | 7,500.00 | 7,500.00 | -2.28% | 174,758,300 |
| Feb 6, 2026 | 7,700.00 | 7,775.00 | 7,600.00 | 7,675.00 | 7,675.00 | -1.60% | 176,352,600 |
| Feb 5, 2026 | 7,800.00 | 7,925.00 | 7,800.00 | 7,800.00 | 7,800.00 | - | 142,332,400 |
| Feb 4, 2026 | 7,650.00 | 7,825.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1.96% | 193,370,800 |
| Feb 3, 2026 | 7,600.00 | 7,650.00 | 7,375.00 | 7,650.00 | 7,650.00 | 0.66% | 206,015,400 |
| Feb 2, 2026 | 7,600.00 | 7,600.00 | 7,325.00 | 7,600.00 | 7,600.00 | 2.70% | 326,948,700 |
| Jan 30, 2026 | 7,200.00 | 7,600.00 | 7,200.00 | 7,400.00 | 7,400.00 | 2.78% | 528,434,900 |
| Jan 29, 2026 | 6,675.00 | 7,275.00 | 6,375.00 | 7,200.00 | 7,200.00 | 2.49% | 1,432,993,000 |
| Jan 28, 2026 | 7,050.00 | 7,400.00 | 6,925.00 | 7,025.00 | 7,025.00 | -6.33% | 1,027,287,000 |
| Jan 27, 2026 | 7,575.00 | 7,625.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.96% | 259,830,900 |
| Jan 26, 2026 | 7,550.00 | 7,675.00 | 7,525.00 | 7,650.00 | 7,650.00 | - | 213,044,100 |
| Jan 23, 2026 | 7,600.00 | 7,675.00 | 7,550.00 | 7,650.00 | 7,650.00 | - | 202,878,600 |
| Jan 22, 2026 | 7,700.00 | 7,775.00 | 7,600.00 | 7,650.00 | 7,650.00 | -0.65% | 268,025,900 |
| Jan 21, 2026 | 7,925.00 | 7,950.00 | 7,700.00 | 7,700.00 | 7,700.00 | -3.75% | 301,825,600 |
| Jan 20, 2026 | 8,050.00 | 8,125.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.54% | 82,672,500 |
| Jan 19, 2026 | 8,075.00 | 8,125.00 | 7,975.00 | 8,125.00 | 8,125.00 | 0.62% | 172,100,000 |
| Jan 15, 2026 | 8,000.00 | 8,175.00 | 7,975.00 | 8,075.00 | 8,075.00 | 0.94% | 151,753,100 |
| Jan 14, 2026 | 8,025.00 | 8,050.00 | 7,950.00 | 8,000.00 | 8,000.00 | -0.93% | 105,724,300 |
| Jan 13, 2026 | 8,025.00 | 8,075.00 | 8,000.00 | 8,075.00 | 8,075.00 | 0.62% | 80,536,300 |
| Jan 12, 2026 | 8,075.00 | 8,100.00 | 8,000.00 | 8,025.00 | 8,025.00 | -1.23% | 82,935,700 |
| Jan 9, 2026 | 8,125.00 | 8,175.00 | 8,050.00 | 8,125.00 | 8,125.00 | 0.93% | 79,484,700 |
| Jan 8, 2026 | 8,100.00 | 8,150.00 | 8,050.00 | 8,050.00 | 8,050.00 | -1.23% | 79,823,700 |
| Jan 7, 2026 | 8,125.00 | 8,175.00 | 8,025.00 | 8,150.00 | 8,150.00 | -0.31% | 93,152,500 |
| Jan 6, 2026 | 8,175.00 | 8,175.00 | 8,075.00 | 8,175.00 | 8,175.00 | 1.24% | 97,624,300 |
| Jan 5, 2026 | 8,000.00 | 8,100.00 | 8,000.00 | 8,075.00 | 8,075.00 | 0.62% | 73,408,800 |
| Jan 2, 2026 | 8,075.00 | 8,075.00 | 8,000.00 | 8,025.00 | 8,025.00 | -0.62% | 68,612,400 |
| Dec 30, 2025 | 7,950.00 | 8,175.00 | 7,950.00 | 8,075.00 | 8,075.00 | 0.62% | 101,995,600 |
| Dec 29, 2025 | 8,025.00 | 8,025.00 | 7,950.00 | 8,025.00 | 8,025.00 | - | 78,399,400 |
| Dec 24, 2025 | 8,025.00 | 8,075.00 | 8,000.00 | 8,025.00 | 8,025.00 | - | 71,260,500 |
| Dec 23, 2025 | 8,100.00 | 8,125.00 | 7,975.00 | 8,025.00 | 8,025.00 | -1.83% | 85,044,100 |
| Dec 22, 2025 | 8,050.00 | 8,175.00 | 8,025.00 | 8,175.00 | 8,175.00 | 1.55% | 72,424,200 |
| Dec 19, 2025 | 8,200.00 | 8,225.00 | 8,050.00 | 8,050.00 | 8,050.00 | -1.53% | 131,069,800 |
| Dec 18, 2025 | 8,025.00 | 8,250.00 | 8,025.00 | 8,175.00 | 8,175.00 | 1.87% | 88,497,200 |
| Dec 17, 2025 | 8,000.00 | 8,125.00 | 7,975.00 | 8,025.00 | 8,025.00 | -0.62% | 89,802,700 |
| Dec 16, 2025 | 8,375.00 | 8,375.00 | 8,025.00 | 8,075.00 | 8,075.00 | -2.71% | 122,332,000 |
| Dec 15, 2025 | 7,925.00 | 8,300.00 | 7,925.00 | 8,300.00 | 8,300.00 | 3.75% | 143,105,700 |
| Dec 12, 2025 | 7,900.00 | 8,000.00 | 7,850.00 | 8,000.00 | 8,000.00 | - | 100,006,800 |
| Dec 11, 2025 | 8,175.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | -0.93% | 140,766,000 |
| Dec 10, 2025 | 8,100.00 | 8,175.00 | 8,025.00 | 8,075.00 | 8,075.00 | -0.31% | 143,418,300 |
| Dec 9, 2025 | 8,300.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | -2.41% | 113,057,200 |
| Dec 8, 2025 | 8,350.00 | 8,350.00 | 8,250.00 | 8,300.00 | 8,300.00 | - | 61,745,200 |
| Dec 5, 2025 | 8,200.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,300.00 | 0.91% | 71,162,300 |
| Dec 4, 2025 | 8,325.00 | 8,350.00 | 8,225.00 | 8,225.00 | 8,225.00 | -0.90% | 71,410,400 |
| Dec 3, 2025 | 8,350.00 | 8,400.00 | 8,300.00 | 8,300.00 | 8,300.00 | -0.90% | 103,550,900 |
| Dec 2, 2025 | 8,350.00 | 8,425.00 | 8,350.00 | 8,375.00 | 8,320.00 | -0.30% | 97,044,000 |
| Dec 1, 2025 | 8,450.00 | 8,450.00 | 8,350.00 | 8,400.00 | 8,344.84 | 1.51% | 76,359,200 |
| Nov 28, 2025 | 8,325.00 | 8,350.00 | 8,275.00 | 8,275.00 | 8,220.66 | -0.60% | 67,559,300 |
| Nov 27, 2025 | 8,425.00 | 8,450.00 | 8,325.00 | 8,325.00 | 8,270.33 | -1.19% | 71,051,300 |
| Nov 26, 2025 | 8,400.00 | 8,450.00 | 8,375.00 | 8,425.00 | 8,369.67 | -0.88% | 77,094,400 |
| Nov 25, 2025 | 8,475.00 | 8,500.00 | 8,375.00 | 8,500.00 | 8,444.18 | 0.29% | 98,807,700 |
| Nov 24, 2025 | 8,400.00 | 8,475.00 | 8,350.00 | 8,475.00 | 8,419.34 | 0.89% | 279,590,600 |
| Nov 21, 2025 | 8,375.00 | 8,425.00 | 8,350.00 | 8,400.00 | 8,344.84 | -0.30% | 103,917,100 |
| Nov 20, 2025 | 8,475.00 | 8,600.00 | 8,400.00 | 8,425.00 | 8,369.67 | -0.59% | 124,087,400 |
| Nov 19, 2025 | 8,350.00 | 8,500.00 | 8,325.00 | 8,475.00 | 8,419.34 | 0.89% | 114,209,700 |
| Nov 18, 2025 | 8,550.00 | 8,575.00 | 8,400.00 | 8,400.00 | 8,344.84 | -2.04% | 119,377,900 |
| Nov 17, 2025 | 8,500.00 | 8,575.00 | 8,475.00 | 8,575.00 | 8,518.69 | 1.78% | 129,411,100 |
| Nov 14, 2025 | 8,375.00 | 8,500.00 | 8,375.00 | 8,425.00 | 8,369.67 | 0.60% | 89,815,300 |
| Nov 13, 2025 | 8,400.00 | 8,475.00 | 8,375.00 | 8,375.00 | 8,320.00 | -1.47% | 104,113,800 |
| Nov 12, 2025 | 8,425.00 | 8,550.00 | 8,400.00 | 8,500.00 | 8,444.18 | 1.19% | 85,415,600 |
| Nov 11, 2025 | 8,575.00 | 8,600.00 | 8,400.00 | 8,400.00 | 8,344.84 | -2.04% | 130,897,600 |
| Nov 10, 2025 | 8,675.00 | 8,675.00 | 8,575.00 | 8,575.00 | 8,518.69 | -1.15% | 79,897,700 |
| Nov 7, 2025 | 8,550.00 | 8,675.00 | 8,550.00 | 8,675.00 | 8,618.03 | 1.46% | 75,241,900 |
| Nov 6, 2025 | 8,625.00 | 8,675.00 | 8,550.00 | 8,550.00 | 8,493.85 | -1.72% | 89,756,900 |
| Nov 5, 2025 | 8,625.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,642.87 | 0.58% | 125,731,500 |
| Nov 4, 2025 | 8,650.00 | 8,700.00 | 8,625.00 | 8,650.00 | 8,593.19 | - | 155,231,500 |
| Nov 3, 2025 | 8,650.00 | 8,650.00 | 8,525.00 | 8,650.00 | 8,593.19 | 1.47% | 115,007,100 |
| Oct 31, 2025 | 8,550.00 | 8,650.00 | 8,525.00 | 8,525.00 | 8,469.01 | - | 177,088,000 |
| Oct 30, 2025 | 8,575.00 | 8,750.00 | 8,475.00 | 8,525.00 | 8,469.01 | -0.87% | 259,009,800 |
| Oct 29, 2025 | 8,300.00 | 8,600.00 | 8,275.00 | 8,600.00 | 8,543.52 | 3.93% | 239,156,800 |
| Oct 28, 2025 | 8,350.00 | 8,400.00 | 8,250.00 | 8,275.00 | 8,220.66 | -0.90% | 180,270,000 |
| Oct 27, 2025 | 8,325.00 | 8,425.00 | 8,200.00 | 8,350.00 | 8,295.16 | 0.91% | 182,275,600 |
| Oct 24, 2025 | 8,300.00 | 8,375.00 | 8,275.00 | 8,275.00 | 8,220.66 | -0.60% | 133,355,100 |
| Oct 23, 2025 | 8,200.00 | 8,350.00 | 8,150.00 | 8,325.00 | 8,270.33 | 1.52% | 187,003,900 |
| Oct 22, 2025 | 8,700.00 | 8,700.00 | 8,200.00 | 8,200.00 | 8,146.15 | -3.24% | 392,957,200 |
| Oct 21, 2025 | 8,100.00 | 8,475.00 | 8,100.00 | 8,475.00 | 8,419.34 | 7.62% | 529,802,600 |
| Oct 20, 2025 | 7,700.00 | 8,000.00 | 7,625.00 | 7,875.00 | 7,823.28 | 5.00% | 393,421,800 |
| Oct 17, 2025 | 7,300.00 | 7,525.00 | 7,275.00 | 7,500.00 | 7,450.75 | 2.74% | 157,334,400 |
| Oct 16, 2025 | 7,250.00 | 7,325.00 | 7,225.00 | 7,300.00 | 7,252.06 | 0.69% | 120,611,200 |
| Oct 15, 2025 | 7,250.00 | 7,350.00 | 7,225.00 | 7,250.00 | 7,202.39 | - | 133,206,400 |
| Oct 14, 2025 | 7,275.00 | 7,350.00 | 7,250.00 | 7,250.00 | 7,202.39 | -1.02% | 151,867,600 |
| Oct 13, 2025 | 7,300.00 | 7,375.00 | 7,300.00 | 7,325.00 | 7,276.90 | -1.01% | 101,847,900 |
| Oct 10, 2025 | 7,450.00 | 7,450.00 | 7,350.00 | 7,400.00 | 7,351.40 | -1.99% | 107,426,000 |
| Oct 9, 2025 | 7,375.00 | 7,700.00 | 7,300.00 | 7,550.00 | 7,500.42 | 2.37% | 293,567,400 |
| Oct 8, 2025 | 7,500.00 | 7,525.00 | 7,375.00 | 7,375.00 | 7,326.57 | -2.64% | 168,080,800 |
| Oct 7, 2025 | 7,550.00 | 7,600.00 | 7,500.00 | 7,575.00 | 7,525.25 | 1.00% | 74,282,600 |
| Oct 6, 2025 | 7,500.00 | 7,550.00 | 7,450.00 | 7,500.00 | 7,450.75 | -0.33% | 104,035,900 |
| Oct 3, 2025 | 7,525.00 | 7,550.00 | 7,500.00 | 7,525.00 | 7,475.58 | 0.33% | 76,787,500 |
| Oct 2, 2025 | 7,500.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,450.75 | - | 126,952,400 |