PT Bank Central Asia Tbk (IDX:BBCA)
Indonesia
· Delayed Price · Currency is IDR 8,300.00
+75.00 (0.91%)
At close: Dec 5, 2025
PT Bank Central Asia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 7,600.00 | 7,675.00 | 7,500.00 | 7,500.00 | 7,450.75 | -1.64% | 202,433,400 |
| Sep 30, 2025 | 7,700.00 | 7,775.00 | 7,625.00 | 7,625.00 | 7,574.93 | -1.93% | 170,666,700 |
| Sep 29, 2025 | 7,750.00 | 7,800.00 | 7,700.00 | 7,775.00 | 7,723.94 | 1.97% | 116,454,700 |
| Sep 26, 2025 | 7,575.00 | 7,700.00 | 7,575.00 | 7,625.00 | 7,574.93 | -0.97% | 121,657,700 |
| Sep 25, 2025 | 7,725.00 | 7,775.00 | 7,700.00 | 7,700.00 | 7,649.43 | -0.96% | 147,986,600 |
| Sep 24, 2025 | 7,950.00 | 7,950.00 | 7,725.00 | 7,775.00 | 7,723.94 | -1.27% | 150,428,400 |
| Sep 23, 2025 | 7,750.00 | 7,900.00 | 7,750.00 | 7,875.00 | 7,823.28 | 1.94% | 102,606,200 |
| Sep 22, 2025 | 7,800.00 | 7,825.00 | 7,725.00 | 7,725.00 | 7,674.27 | -0.96% | 92,588,800 |
| Sep 19, 2025 | 7,650.00 | 7,825.00 | 7,650.00 | 7,800.00 | 7,748.78 | 1.30% | 149,025,300 |
| Sep 18, 2025 | 7,850.00 | 7,900.00 | 7,650.00 | 7,700.00 | 7,649.43 | -1.91% | 275,378,700 |
| Sep 17, 2025 | 7,850.00 | 7,900.00 | 7,800.00 | 7,850.00 | 7,798.45 | -0.95% | 183,725,900 |
| Sep 16, 2025 | 8,050.00 | 8,075.00 | 7,900.00 | 7,925.00 | 7,872.96 | -1.25% | 129,312,900 |
| Sep 15, 2025 | 8,000.00 | 8,100.00 | 7,975.00 | 8,025.00 | 7,972.30 | 1.26% | 142,567,700 |
| Sep 12, 2025 | 7,975.00 | 7,975.00 | 7,850.00 | 7,925.00 | 7,872.96 | 0.96% | 156,084,700 |
| Sep 11, 2025 | 7,900.00 | 7,975.00 | 7,850.00 | 7,850.00 | 7,798.45 | 0.64% | 235,173,400 |
| Sep 10, 2025 | 7,550.00 | 7,800.00 | 7,550.00 | 7,800.00 | 7,748.78 | 3.65% | 247,204,000 |
| Sep 9, 2025 | 7,625.00 | 7,725.00 | 7,475.00 | 7,525.00 | 7,475.58 | -2.27% | 595,368,700 |
| Sep 8, 2025 | 8,025.00 | 8,025.00 | 7,700.00 | 7,700.00 | 7,649.43 | -3.75% | 321,191,900 |
| Sep 4, 2025 | 7,975.00 | 8,000.00 | 7,925.00 | 8,000.00 | 7,947.46 | 0.31% | 103,534,800 |
| Sep 3, 2025 | 7,900.00 | 8,000.00 | 7,900.00 | 7,975.00 | 7,922.63 | -0.31% | 212,372,700 |
| Sep 2, 2025 | 8,000.00 | 8,175.00 | 8,000.00 | 8,000.00 | 7,947.46 | - | 155,531,500 |
| Sep 1, 2025 | 7,650.00 | 8,050.00 | 7,600.00 | 8,000.00 | 7,947.46 | -0.93% | 421,127,500 |
| Aug 29, 2025 | 8,250.00 | 8,275.00 | 8,075.00 | 8,075.00 | 8,021.97 | -3.00% | 236,499,300 |
| Aug 28, 2025 | 8,350.00 | 8,375.00 | 8,275.00 | 8,325.00 | 8,270.33 | 0.30% | 81,281,400 |
| Aug 27, 2025 | 8,250.00 | 8,350.00 | 8,200.00 | 8,300.00 | 8,245.49 | 0.61% | 111,915,700 |
| Aug 26, 2025 | 8,450.00 | 8,475.00 | 8,250.00 | 8,250.00 | 8,195.82 | -2.65% | 326,794,200 |
| Aug 25, 2025 | 8,525.00 | 8,550.00 | 8,475.00 | 8,475.00 | 8,419.34 | 0.30% | 64,052,700 |
| Aug 22, 2025 | 8,575.00 | 8,575.00 | 8,450.00 | 8,450.00 | 8,394.51 | -1.17% | 66,394,100 |
| Aug 21, 2025 | 8,550.00 | 8,575.00 | 8,500.00 | 8,550.00 | 8,493.85 | 0.29% | 69,470,200 |
| Aug 20, 2025 | 8,375.00 | 8,600.00 | 8,350.00 | 8,525.00 | 8,469.01 | 0.29% | 202,260,200 |
| Aug 19, 2025 | 8,600.00 | 8,600.00 | 8,450.00 | 8,500.00 | 8,444.18 | -2.30% | 128,591,700 |
| Aug 15, 2025 | 8,825.00 | 8,850.00 | 8,700.00 | 8,700.00 | 8,642.87 | -0.85% | 68,754,200 |
| Aug 14, 2025 | 8,925.00 | 8,950.00 | 8,750.00 | 8,775.00 | 8,717.37 | -1.68% | 122,930,900 |
| Aug 13, 2025 | 8,975.00 | 8,975.00 | 8,725.00 | 8,925.00 | 8,866.39 | 0.85% | 129,083,900 |
| Aug 12, 2025 | 8,625.00 | 8,875.00 | 8,575.00 | 8,850.00 | 8,791.88 | 3.51% | 171,015,700 |
| Aug 11, 2025 | 8,500.00 | 8,550.00 | 8,425.00 | 8,550.00 | 8,493.85 | 3.01% | 128,561,300 |
| Aug 8, 2025 | 8,325.00 | 8,400.00 | 8,300.00 | 8,300.00 | 8,245.49 | - | 68,378,700 |
| Aug 7, 2025 | 8,325.00 | 8,350.00 | 8,300.00 | 8,300.00 | 8,245.49 | - | 43,621,300 |
| Aug 6, 2025 | 8,425.00 | 8,425.00 | 8,300.00 | 8,300.00 | 8,245.49 | -1.48% | 56,325,400 |
| Aug 5, 2025 | 8,350.00 | 8,450.00 | 8,325.00 | 8,425.00 | 8,369.67 | 1.81% | 69,475,900 |
| Aug 4, 2025 | 8,325.00 | 8,350.00 | 8,275.00 | 8,275.00 | 8,220.66 | -0.30% | 49,054,500 |
| Aug 1, 2025 | 8,400.00 | 8,425.00 | 8,300.00 | 8,300.00 | 8,245.49 | 0.30% | 86,196,100 |
| Jul 31, 2025 | 8,350.00 | 8,375.00 | 8,250.00 | 8,275.00 | 8,220.66 | -1.19% | 206,006,300 |
| Jul 30, 2025 | 8,475.00 | 8,475.00 | 8,325.00 | 8,375.00 | 8,320.00 | -0.30% | 98,098,100 |
| Jul 29, 2025 | 8,500.00 | 8,500.00 | 8,375.00 | 8,400.00 | 8,344.84 | -1.18% | 104,240,300 |
| Jul 28, 2025 | 8,625.00 | 8,625.00 | 8,475.00 | 8,500.00 | 8,444.18 | 0.59% | 99,484,300 |
| Jul 25, 2025 | 8,500.00 | 8,525.00 | 8,450.00 | 8,450.00 | 8,394.51 | -0.59% | 58,682,800 |
| Jul 24, 2025 | 8,475.00 | 8,550.00 | 8,450.00 | 8,500.00 | 8,444.18 | 0.89% | 138,256,800 |
| Jul 23, 2025 | 8,450.00 | 8,500.00 | 8,400.00 | 8,425.00 | 8,369.67 | 0.30% | 70,969,500 |
| Jul 22, 2025 | 8,450.00 | 8,475.00 | 8,400.00 | 8,400.00 | 8,344.84 | -0.59% | 77,981,700 |
| Jul 21, 2025 | 8,450.00 | 8,500.00 | 8,375.00 | 8,450.00 | 8,394.51 | 0.30% | 95,383,500 |
| Jul 18, 2025 | 8,550.00 | 8,575.00 | 8,425.00 | 8,425.00 | 8,369.67 | -1.17% | 80,432,200 |
| Jul 17, 2025 | 8,500.00 | 8,550.00 | 8,500.00 | 8,525.00 | 8,469.01 | - | 86,016,400 |