Skip to main content
PT Bank Central Asia Tbk (IDX:BBCA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
6,000.00
+25.00 (0.42%)
Apr 28, 2026, 4:14 PM WIB

PT Bank Central Asia Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,025.006,075.005,950.006,000.006,000.000.42%174,091,200
Apr 27, 20266,025.006,050.005,950.005,975.005,975.00-1.24%273,263,100
Apr 24, 20266,400.006,425.006,050.006,050.006,050.00-5.84%435,004,800
Apr 23, 20266,450.006,550.006,425.006,425.006,425.00-0.39%95,913,400
Apr 22, 20266,475.006,525.006,450.006,450.006,450.00-0.77%95,673,700
Apr 21, 20266,475.006,525.006,425.006,500.006,500.000.39%112,151,900
Apr 20, 20266,450.006,575.006,425.006,475.006,475.000.78%137,435,700
Apr 17, 20266,500.006,550.006,425.006,425.006,425.00-1.53%156,827,000
Apr 16, 20266,575.006,650.006,500.006,525.006,525.00-0.38%122,416,100
Apr 15, 20266,775.006,800.006,550.006,550.006,550.00-2.96%104,880,600
Apr 14, 20266,675.006,800.006,675.006,750.006,750.002.66%105,010,900
Apr 13, 20266,650.006,700.006,575.006,575.006,575.00-1.87%81,955,300
Apr 10, 20266,525.006,700.006,475.006,700.006,700.003.47%167,336,100
Apr 9, 20266,775.006,800.006,450.006,475.006,475.00-4.07%182,409,800
Apr 8, 20266,650.006,850.006,625.006,750.006,750.003.85%163,594,000
Apr 7, 20266,500.006,525.006,450.006,500.006,500.00-65,198,800
Apr 6, 20266,600.006,625.006,450.006,500.006,500.00-1.14%57,914,600
Apr 2, 20266,550.006,600.006,500.006,575.006,575.001.15%72,725,400
Apr 1, 20266,550.006,650.006,500.006,500.006,500.000.78%132,798,100
Mar 31, 20266,450.006,550.006,450.006,450.006,450.00-150,657,800
Mar 30, 20266,400.006,500.006,350.006,450.006,450.00-3.73%242,278,100
Mar 27, 20266,775.006,850.006,700.006,700.006,419.00-2.55%283,556,500
Mar 26, 20266,900.006,975.006,850.006,875.006,586.66-0.36%145,934,900
Mar 25, 20266,675.006,925.006,675.006,900.006,610.611.85%314,353,900
Mar 17, 20266,750.006,825.006,750.006,775.006,490.850.37%160,903,900
Mar 16, 20266,850.006,875.006,700.006,750.006,466.90-1.82%127,757,500
Mar 13, 20266,850.007,025.006,850.006,875.006,586.66-0.36%107,940,600
Mar 12, 20266,825.007,025.006,825.006,900.006,610.611.10%98,787,400
Mar 11, 20266,975.007,000.006,825.006,825.006,538.76-2.15%91,924,600
Mar 10, 20266,950.007,050.006,925.006,975.006,682.471.45%129,977,900
Mar 9, 20266,900.006,950.006,825.006,875.006,586.66-1.79%150,426,400
Mar 6, 20267,075.007,100.007,000.007,000.006,706.42-1.41%102,725,700
Mar 5, 20266,975.007,125.006,950.007,100.006,802.223.27%110,258,200
Mar 4, 20267,075.007,075.006,825.006,875.006,586.66-2.83%216,519,800
Mar 3, 20267,075.007,125.007,025.007,075.006,778.270.71%103,031,100
Mar 2, 20267,075.007,150.006,975.007,025.006,730.37-2.09%156,182,700
Feb 27, 20267,200.007,275.007,175.007,175.006,874.08-1.71%193,104,700
Feb 26, 20267,350.007,375.007,200.007,300.006,993.84-0.34%127,811,900
Feb 25, 20267,275.007,375.007,250.007,325.007,017.791.38%133,278,000
Feb 24, 20267,275.007,325.007,225.007,225.006,921.98-1.03%159,225,400
Feb 23, 20267,300.007,350.007,275.007,300.006,993.841.04%102,018,300
Feb 20, 20267,175.007,250.007,150.007,225.006,921.980.70%122,959,500
Feb 19, 20267,325.007,325.007,175.007,175.006,874.08-1.37%133,463,400
Feb 18, 20267,225.007,375.007,225.007,275.006,969.881.04%125,301,200
Feb 13, 20267,325.007,325.007,200.007,200.006,898.03-1.71%356,015,300
Feb 12, 20267,450.007,475.007,300.007,325.007,017.79-1.68%237,465,300
Feb 11, 20267,475.007,525.007,400.007,450.007,137.54-0.33%213,505,000
Feb 10, 20267,500.007,550.007,450.007,475.007,161.50-0.33%127,704,200
Feb 9, 20267,675.007,725.007,450.007,500.007,185.45-2.28%174,758,300
Feb 6, 20267,700.007,775.007,600.007,675.007,353.11-1.60%176,352,600
Feb 5, 20267,800.007,925.007,800.007,800.007,472.87-142,332,400
Feb 4, 20267,650.007,825.007,600.007,800.007,472.871.96%193,370,800
Feb 3, 20267,600.007,650.007,375.007,650.007,329.160.66%206,015,400
Feb 2, 20267,600.007,600.007,325.007,600.007,281.252.70%326,948,700
Jan 30, 20267,200.007,600.007,200.007,400.007,089.642.78%528,434,900
Jan 29, 20266,675.007,275.006,375.007,200.006,898.032.49%1,432,993,000
Jan 28, 20267,050.007,400.006,925.007,025.006,730.37-6.33%1,027,287,000
Jan 27, 20267,575.007,625.007,500.007,500.007,185.45-1.96%259,830,900
Jan 26, 20267,550.007,675.007,525.007,650.007,329.16-213,044,100
Jan 23, 20267,600.007,675.007,550.007,650.007,329.16-202,878,600
Jan 22, 20267,700.007,775.007,600.007,650.007,329.16-0.65%268,025,900
Jan 21, 20267,925.007,950.007,700.007,700.007,377.06-3.75%301,825,600
Jan 20, 20268,050.008,125.008,000.008,000.007,664.48-1.54%82,672,500
Jan 19, 20268,075.008,125.007,975.008,125.007,784.240.62%172,100,000
Jan 15, 20268,000.008,175.007,975.008,075.007,736.330.94%151,753,100
Jan 14, 20268,025.008,050.007,950.008,000.007,664.48-0.93%105,724,300
Jan 13, 20268,025.008,075.008,000.008,075.007,736.330.62%80,536,300
Jan 12, 20268,075.008,100.008,000.008,025.007,688.43-1.23%82,935,700
Jan 9, 20268,125.008,175.008,050.008,125.007,784.240.93%79,484,700
Jan 8, 20268,100.008,150.008,050.008,050.007,712.38-1.23%79,823,700
Jan 7, 20268,125.008,175.008,025.008,150.007,808.19-0.31%93,152,500
Jan 6, 20268,175.008,175.008,075.008,175.007,832.141.24%97,624,300
Jan 5, 20268,000.008,100.008,000.008,075.007,736.330.62%73,408,800
Jan 2, 20268,075.008,075.008,000.008,025.007,688.43-0.62%68,612,400
Dec 30, 20257,950.008,175.007,950.008,075.007,736.330.62%101,995,600
Dec 29, 20258,025.008,025.007,950.008,025.007,688.43-78,399,400
Dec 24, 20258,025.008,075.008,000.008,025.007,688.43-71,260,500
Dec 23, 20258,100.008,125.007,975.008,025.007,688.43-1.83%85,044,100
Dec 22, 20258,050.008,175.008,025.008,175.007,832.141.55%72,424,200
Dec 19, 20258,200.008,225.008,050.008,050.007,712.38-1.53%131,069,800
Dec 18, 20258,025.008,250.008,025.008,175.007,832.141.87%88,497,200
Dec 17, 20258,000.008,125.007,975.008,025.007,688.43-0.62%89,802,700
Dec 16, 20258,375.008,375.008,025.008,075.007,736.33-2.71%122,332,000
Dec 15, 20257,925.008,300.007,925.008,300.007,951.903.75%143,105,700
Dec 12, 20257,900.008,000.007,850.008,000.007,664.48-100,006,800
Dec 11, 20258,175.008,200.007,900.008,000.007,664.48-0.93%140,766,000
Dec 10, 20258,100.008,175.008,025.008,075.007,736.33-0.31%143,418,300
Dec 9, 20258,300.008,300.008,100.008,100.007,760.28-2.41%113,057,200
Dec 8, 20258,350.008,350.008,250.008,300.007,951.90-61,745,200
Dec 5, 20258,200.008,300.008,200.008,300.007,951.900.91%71,162,300
Dec 4, 20258,325.008,350.008,225.008,225.007,880.04-0.90%71,410,400
Dec 3, 20258,350.008,400.008,300.008,300.007,951.90-0.90%103,550,900
Dec 2, 20258,350.008,425.008,350.008,375.007,971.06-0.30%97,044,000
Dec 1, 20258,450.008,450.008,350.008,400.007,994.851.51%76,359,200
Nov 28, 20258,325.008,350.008,275.008,275.007,875.88-0.60%67,559,300
Nov 27, 20258,425.008,450.008,325.008,325.007,923.47-1.19%71,051,300
Nov 26, 20258,400.008,450.008,375.008,425.008,018.65-0.88%77,094,400
Nov 25, 20258,475.008,500.008,375.008,500.008,090.030.29%98,807,700
Nov 24, 20258,400.008,475.008,350.008,475.008,066.230.89%279,590,600
Nov 21, 20258,375.008,425.008,350.008,400.007,994.85-0.30%103,917,100