Jakarta - Delayed Quote • IDR
PT Bank Central Asia Tbk (BBCA.JK)
At close: April 26 at 4:14 PM GMT+7
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 9,700.00 | 9,825.00 | 9,625.00 | 9,625.00 | 9,625.00 | 100,932,900 |
| Apr 25, 2024 | 10,000.00 | 10,000.00 | 9,700.00 | 9,775.00 | 9,775.00 | 104,874,100 |
| Apr 24, 2024 | 9,825.00 | 9,950.00 | 9,750.00 | 9,950.00 | 9,950.00 | 132,832,700 |
| Apr 23, 2024 | 9,400.00 | 9,775.00 | 9,400.00 | 9,725.00 | 9,725.00 | 178,833,000 |
| Apr 22, 2024 | 9,400.00 | 9,425.00 | 9,350.00 | 9,350.00 | 9,350.00 | 128,908,000 |
| Apr 19, 2024 | 9,350.00 | 9,500.00 | 9,300.00 | 9,475.00 | 9,475.00 | 147,784,300 |
| Apr 18, 2024 | 9,525.00 | 9,575.00 | 9,450.00 | 9,475.00 | 9,475.00 | 127,134,000 |
| Apr 17, 2024 | 9,550.00 | 9,675.00 | 9,525.00 | 9,525.00 | 9,525.00 | 95,620,700 |
| Apr 16, 2024 | 9,350.00 | 9,575.00 | 9,250.00 | 9,475.00 | 9,475.00 | 283,265,900 |
| Apr 5, 2024 | 9,950.00 | 9,950.00 | 9,825.00 | 9,825.00 | 9,825.00 | 70,428,600 |
| Apr 4, 2024 | 9,575.00 | 9,850.00 | 9,575.00 | 9,850.00 | 9,850.00 | 75,993,500 |
| Apr 3, 2024 | 9,750.00 | 9,800.00 | 9,525.00 | 9,525.00 | 9,525.00 | 177,418,400 |
| Apr 2, 2024 | 9,925.00 | 9,950.00 | 9,800.00 | 9,900.00 | 9,900.00 | 76,763,100 |
| Apr 1, 2024 | 10,075.00 | 10,100.00 | 9,825.00 | 9,850.00 | 9,850.00 | 79,248,700 |
| Mar 28, 2024 | 10,025.00 | 10,100.00 | 9,975.00 | 10,075.00 | 10,075.00 | 79,229,700 |
| Mar 27, 2024 | 10,025.00 | 10,075.00 | 10,000.00 | 10,075.00 | 10,075.00 | 39,514,100 |
| Mar 26, 2024 | 10,050.00 | 10,050.00 | 9,950.00 | 10,050.00 | 10,050.00 | 65,742,700 |
| Mar 25, 2024 | 227.50 Dividend | |||||
| Mar 25, 2024 | 10,075.00 | 10,075.00 | 9,925.00 | 10,075.00 | 10,075.00 | 66,971,000 |
| Mar 22, 2024 | 10,000.00 | 10,125.00 | 9,950.00 | 10,100.00 | 9,872.50 | 91,968,200 |
| Mar 21, 2024 | 10,175.00 | 10,225.00 | 10,050.00 | 10,125.00 | 9,896.94 | 90,279,400 |
| Mar 20, 2024 | 10,100.00 | 10,150.00 | 10,075.00 | 10,125.00 | 9,896.94 | 66,269,700 |
| Mar 19, 2024 | 10,150.00 | 10,250.00 | 10,150.00 | 10,175.00 | 9,945.81 | 55,004,800 |
| Mar 18, 2024 | 10,175.00 | 10,275.00 | 10,150.00 | 10,150.00 | 9,921.37 | 62,444,100 |
| Mar 15, 2024 | 10,200.00 | 10,300.00 | 10,050.00 | 10,150.00 | 9,921.37 | 154,176,800 |
| Mar 14, 2024 | 10,050.00 | 10,325.00 | 10,025.00 | 10,325.00 | 10,092.43 | 110,681,100 |
| Mar 13, 2024 | 10,400.00 | 10,400.00 | 10,000.00 | 10,000.00 | 9,774.75 | 141,622,600 |
| Mar 8, 2024 | 10,250.00 | 10,300.00 | 10,125.00 | 10,150.00 | 9,921.37 | 100,947,200 |
| Mar 7, 2024 | 10,050.00 | 10,175.00 | 10,000.00 | 10,125.00 | 9,896.94 | 118,369,300 |
| Mar 6, 2024 | 9,900.00 | 10,000.00 | 9,775.00 | 9,950.00 | 9,725.88 | 70,242,200 |
| Mar 5, 2024 | 9,900.00 | 9,900.00 | 9,775.00 | 9,800.00 | 9,579.26 | 61,952,900 |
| Mar 4, 2024 | 9,800.00 | 9,825.00 | 9,750.00 | 9,750.00 | 9,530.38 | 43,822,900 |
| Mar 1, 2024 | 9,900.00 | 9,925.00 | 9,800.00 | 9,825.00 | 9,603.69 | 51,520,600 |
| Feb 29, 2024 | 10,000.00 | 10,000.00 | 9,850.00 | 9,875.00 | 9,652.57 | 126,671,200 |
| Feb 28, 2024 | 9,975.00 | 10,000.00 | 9,900.00 | 10,000.00 | 9,774.75 | 54,043,100 |
| Feb 27, 2024 | 9,750.00 | 9,900.00 | 9,750.00 | 9,875.00 | 9,652.57 | 43,735,800 |
| Feb 26, 2024 | 9,750.00 | 9,875.00 | 9,725.00 | 9,800.00 | 9,579.26 | 41,356,000 |
| Feb 23, 2024 | 9,900.00 | 9,925.00 | 9,800.00 | 9,825.00 | 9,603.69 | 55,192,300 |
| Feb 22, 2024 | 9,975.00 | 9,975.00 | 9,875.00 | 9,875.00 | 9,652.57 | 66,913,000 |
| Feb 21, 2024 | 9,950.00 | 10,000.00 | 9,850.00 | 9,975.00 | 9,750.32 | 75,371,600 |
| Feb 20, 2024 | 9,850.00 | 10,025.00 | 9,850.00 | 10,025.00 | 9,799.19 | 63,997,700 |
| Feb 19, 2024 | 9,900.00 | 9,975.00 | 9,825.00 | 9,875.00 | 9,652.57 | 53,341,300 |
| Feb 16, 2024 | 9,975.00 | 10,000.00 | 9,875.00 | 9,950.00 | 9,725.88 | 142,277,200 |
| Feb 15, 2024 | 9,950.00 | 9,975.00 | 9,850.00 | 9,850.00 | 9,628.13 | 164,748,900 |
| Feb 13, 2024 | 9,750.00 | 9,800.00 | 9,700.00 | 9,725.00 | 9,505.95 | 66,072,400 |
| Feb 12, 2024 | 9,750.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,579.26 | 87,949,400 |
| Feb 7, 2024 | 9,700.00 | 9,725.00 | 9,650.00 | 9,700.00 | 9,481.51 | 92,953,500 |
| Feb 6, 2024 | 9,750.00 | 9,750.00 | 9,625.00 | 9,625.00 | 9,408.20 | 87,651,000 |
| Feb 5, 2024 | 9,675.00 | 9,675.00 | 9,525.00 | 9,575.00 | 9,359.33 | 57,983,300 |
| Feb 2, 2024 | 9,775.00 | 9,800.00 | 9,625.00 | 9,700.00 | 9,481.51 | 99,324,000 |
| Feb 1, 2024 | 9,650.00 | 9,725.00 | 9,575.00 | 9,700.00 | 9,481.51 | 104,208,700 |
| Jan 31, 2024 | 9,700.00 | 9,700.00 | 9,550.00 | 9,550.00 | 9,334.89 | 102,581,200 |
| Jan 30, 2024 | 9,500.00 | 9,650.00 | 9,475.00 | 9,650.00 | 9,432.64 | 73,136,400 |
| Jan 29, 2024 | 9,400.00 | 9,550.00 | 9,375.00 | 9,550.00 | 9,334.89 | 73,452,800 |
| Jan 26, 2024 | 9,400.00 | 9,450.00 | 9,300.00 | 9,350.00 | 9,139.39 | 78,977,300 |
| Jan 25, 2024 | 9,450.00 | 9,575.00 | 9,450.00 | 9,500.00 | 9,286.01 | 63,212,700 |
| Jan 24, 2024 | 9,600.00 | 9,600.00 | 9,475.00 | 9,525.00 | 9,310.45 | 84,906,000 |
| Jan 23, 2024 | 9,450.00 | 9,600.00 | 9,450.00 | 9,600.00 | 9,383.76 | 92,348,600 |
| Jan 22, 2024 | 9,600.00 | 9,650.00 | 9,525.00 | 9,625.00 | 9,408.20 | 52,868,300 |
| Jan 19, 2024 | 9,775.00 | 9,775.00 | 9,600.00 | 9,625.00 | 9,408.20 | 63,176,500 |
| Jan 18, 2024 | 9,675.00 | 9,750.00 | 9,625.00 | 9,675.00 | 9,457.07 | 71,048,900 |
| Jan 17, 2024 | 9,750.00 | 9,750.00 | 9,650.00 | 9,750.00 | 9,530.38 | 107,706,100 |
| Jan 16, 2024 | 9,700.00 | 9,750.00 | 9,675.00 | 9,700.00 | 9,481.51 | 44,869,200 |
| Jan 15, 2024 | 9,750.00 | 9,750.00 | 9,650.00 | 9,725.00 | 9,505.95 | 88,399,500 |
| Jan 12, 2024 | 9,650.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,481.51 | 68,253,400 |
| Jan 11, 2024 | 9,625.00 | 9,650.00 | 9,575.00 | 9,575.00 | 9,359.33 | 39,381,500 |
| Jan 10, 2024 | 9,650.00 | 9,650.00 | 9,550.00 | 9,550.00 | 9,334.89 | 52,774,900 |
| Jan 9, 2024 | 9,600.00 | 9,625.00 | 9,575.00 | 9,625.00 | 9,408.20 | 59,848,600 |
| Jan 8, 2024 | 9,600.00 | 9,625.00 | 9,475.00 | 9,575.00 | 9,359.33 | 50,896,000 |
| Jan 5, 2024 | 9,500.00 | 9,600.00 | 9,475.00 | 9,575.00 | 9,359.33 | 85,290,100 |
| Jan 4, 2024 | 9,400.00 | 9,475.00 | 9,375.00 | 9,475.00 | 9,261.58 | 56,501,800 |
| Jan 3, 2024 | 9,425.00 | 9,425.00 | 9,325.00 | 9,350.00 | 9,139.39 | 34,603,300 |
| Jan 2, 2024 | 9,400.00 | 9,425.00 | 9,350.00 | 9,425.00 | 9,212.70 | 30,545,200 |
| Dec 29, 2023 | 9,425.00 | 9,450.00 | 9,350.00 | 9,400.00 | 9,188.27 | 79,903,400 |
| Dec 28, 2023 | 9,325.00 | 9,425.00 | 9,325.00 | 9,400.00 | 9,188.27 | 70,184,600 |
| Dec 27, 2023 | 9,375.00 | 9,400.00 | 9,325.00 | 9,375.00 | 9,163.83 | 64,464,700 |
| Dec 22, 2023 | 9,275.00 | 9,350.00 | 9,275.00 | 9,325.00 | 9,114.96 | 64,449,600 |
| Dec 21, 2023 | 9,300.00 | 9,325.00 | 9,250.00 | 9,325.00 | 9,114.96 | 88,116,700 |
| Dec 20, 2023 | 9,250.00 | 9,300.00 | 9,225.00 | 9,300.00 | 9,090.52 | 72,938,100 |
| Dec 19, 2023 | 9,125.00 | 9,250.00 | 9,125.00 | 9,250.00 | 9,041.65 | 65,174,500 |
| Dec 18, 2023 | 9,200.00 | 9,225.00 | 9,150.00 | 9,200.00 | 8,992.77 | 111,712,200 |
| Dec 15, 2023 | 9,125.00 | 9,225.00 | 9,075.00 | 9,225.00 | 9,017.21 | 275,013,500 |
| Dec 14, 2023 | 8,775.00 | 9,050.00 | 8,750.00 | 9,050.00 | 8,846.15 | 115,332,800 |
| Dec 13, 2023 | 8,700.00 | 8,750.00 | 8,675.00 | 8,675.00 | 8,479.60 | 51,560,500 |
| Dec 12, 2023 | 8,700.00 | 8,750.00 | 8,700.00 | 8,700.00 | 8,504.03 | 87,589,300 |
| Dec 11, 2023 | 8,675.00 | 8,775.00 | 8,675.00 | 8,750.00 | 8,552.91 | 78,642,800 |
| Dec 8, 2023 | 8,800.00 | 8,850.00 | 8,750.00 | 8,750.00 | 8,552.91 | 43,891,600 |
| Dec 7, 2023 | 8,750.00 | 8,825.00 | 8,725.00 | 8,825.00 | 8,626.22 | 91,322,500 |
| Dec 6, 2023 | 8,850.00 | 8,950.00 | 8,800.00 | 8,800.00 | 8,601.78 | 81,852,800 |
| Dec 5, 2023 | 8,950.00 | 8,950.00 | 8,825.00 | 8,900.00 | 8,699.53 | 94,363,900 |
| Dec 4, 2023 | 42.50 Dividend | |||||
| Dec 4, 2023 | 8,950.00 | 9,025.00 | 8,925.00 | 8,925.00 | 8,723.97 | 54,747,400 |
| Dec 1, 2023 | 8,925.00 | 8,975.00 | 8,900.00 | 8,950.00 | 8,706.86 | 80,566,400 |
| Nov 30, 2023 | 8,925.00 | 8,975.00 | 8,900.00 | 8,975.00 | 8,731.18 | 205,312,100 |
| Nov 29, 2023 | 8,900.00 | 8,950.00 | 8,900.00 | 8,900.00 | 8,658.22 | 54,715,600 |
| Nov 28, 2023 | 8,875.00 | 8,950.00 | 8,850.00 | 8,875.00 | 8,633.90 | 69,070,600 |
| Nov 27, 2023 | 8,900.00 | 8,950.00 | 8,875.00 | 8,875.00 | 8,633.90 | 35,679,000 |
| Nov 24, 2023 | 8,925.00 | 8,975.00 | 8,900.00 | 8,925.00 | 8,682.54 | 43,631,900 |
| Nov 23, 2023 | 8,850.00 | 8,975.00 | 8,850.00 | 8,925.00 | 8,682.54 | 55,542,100 |
| Nov 22, 2023 | 8,775.00 | 8,875.00 | 8,775.00 | 8,875.00 | 8,633.90 | 40,364,800 |
| Nov 21, 2023 | 8,825.00 | 8,900.00 | 8,775.00 | 8,775.00 | 8,536.61 | 107,614,800 |
| Nov 20, 2023 | 8,975.00 | 9,025.00 | 8,875.00 | 8,875.00 | 8,633.90 | 49,216,000 |
| Nov 17, 2023 | 9,025.00 | 9,075.00 | 8,975.00 | 9,075.00 | 8,828.46 | 57,050,500 |
| Nov 16, 2023 | 9,050.00 | 9,075.00 | 8,950.00 | 9,075.00 | 8,828.46 | 48,714,300 |
| Nov 15, 2023 | 8,975.00 | 9,050.00 | 8,950.00 | 9,050.00 | 8,804.14 | 84,977,900 |
| Nov 14, 2023 | 8,900.00 | 8,950.00 | 8,875.00 | 8,925.00 | 8,682.54 | 37,195,700 |
| Nov 13, 2023 | 8,875.00 | 8,925.00 | 8,850.00 | 8,875.00 | 8,633.90 | 20,827,700 |
| Nov 10, 2023 | 8,950.00 | 9,000.00 | 8,825.00 | 8,825.00 | 8,585.26 | 50,754,600 |
| Nov 9, 2023 | 8,900.00 | 9,050.00 | 8,900.00 | 9,000.00 | 8,755.50 | 46,076,800 |
| Nov 8, 2023 | 8,950.00 | 9,000.00 | 8,900.00 | 9,000.00 | 8,755.50 | 31,829,300 |
| Nov 7, 2023 | 9,000.00 | 9,025.00 | 8,900.00 | 8,975.00 | 8,731.18 | 60,648,200 |
| Nov 6, 2023 | 8,975.00 | 9,050.00 | 8,950.00 | 9,050.00 | 8,804.14 | 84,994,200 |
| Nov 3, 2023 | 8,925.00 | 8,950.00 | 8,850.00 | 8,900.00 | 8,658.22 | 60,414,100 |
| Nov 2, 2023 | 8,725.00 | 8,900.00 | 8,725.00 | 8,850.00 | 8,609.58 | 56,050,900 |
| Nov 1, 2023 | 8,750.00 | 8,775.00 | 8,600.00 | 8,600.00 | 8,366.37 | 67,027,600 |
| Oct 31, 2023 | 8,800.00 | 8,825.00 | 8,725.00 | 8,750.00 | 8,512.29 | 64,907,600 |
| Oct 30, 2023 | 8,700.00 | 8,850.00 | 8,700.00 | 8,850.00 | 8,609.58 | 51,958,200 |
| Oct 27, 2023 | 8,725.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,463.65 | 52,450,700 |
| Oct 26, 2023 | 8,925.00 | 8,950.00 | 8,725.00 | 8,725.00 | 8,487.97 | 63,199,400 |
| Oct 25, 2023 | 8,825.00 | 8,925.00 | 8,825.00 | 8,875.00 | 8,633.90 | 54,748,400 |
| Oct 24, 2023 | 8,775.00 | 8,875.00 | 8,775.00 | 8,775.00 | 8,536.61 | 76,963,200 |
| Oct 23, 2023 | 8,875.00 | 8,925.00 | 8,850.00 | 8,850.00 | 8,609.58 | 50,633,500 |
| Oct 20, 2023 | 8,725.00 | 9,025.00 | 8,725.00 | 8,975.00 | 8,731.18 | 64,554,500 |
| Oct 19, 2023 | 8,825.00 | 8,850.00 | 8,750.00 | 8,750.00 | 8,512.29 | 89,509,700 |
| Oct 18, 2023 | 8,925.00 | 8,950.00 | 8,850.00 | 8,850.00 | 8,609.58 | 50,919,200 |
| Oct 17, 2023 | 9,050.00 | 9,075.00 | 8,950.00 | 8,950.00 | 8,706.86 | 59,606,000 |
| Oct 16, 2023 | 9,125.00 | 9,125.00 | 9,050.00 | 9,100.00 | 8,852.79 | 29,429,200 |
| Oct 13, 2023 | 9,100.00 | 9,125.00 | 9,025.00 | 9,075.00 | 8,828.46 | 62,941,800 |
| Oct 12, 2023 | 9,000.00 | 9,100.00 | 9,000.00 | 9,050.00 | 8,804.14 | 71,064,500 |
| Oct 11, 2023 | 8,925.00 | 9,025.00 | 8,925.00 | 8,925.00 | 8,682.54 | 84,305,800 |
| Oct 10, 2023 | 9,000.00 | 9,000.00 | 8,925.00 | 8,925.00 | 8,682.54 | 71,966,100 |
| Oct 9, 2023 | 9,025.00 | 9,125.00 | 9,025.00 | 9,050.00 | 8,804.14 | 43,774,500 |
| Oct 6, 2023 | 9,100.00 | 9,100.00 | 9,025.00 | 9,025.00 | 8,779.82 | 53,344,400 |
| Oct 5, 2023 | 9,200.00 | 9,200.00 | 9,075.00 | 9,075.00 | 8,828.46 | 72,855,700 |
| Oct 4, 2023 | 9,200.00 | 9,250.00 | 9,125.00 | 9,200.00 | 8,950.07 | 112,582,800 |
| Oct 3, 2023 | 9,075.00 | 9,200.00 | 9,025.00 | 9,200.00 | 8,950.07 | 98,380,200 |
| Oct 2, 2023 | 8,900.00 | 9,100.00 | 8,875.00 | 9,075.00 | 8,828.46 | 93,663,000 |
| Sep 29, 2023 | 8,825.00 | 8,900.00 | 8,825.00 | 8,825.00 | 8,585.26 | 118,960,000 |
| Sep 27, 2023 | 8,900.00 | 9,000.00 | 8,875.00 | 8,875.00 | 8,633.90 | 84,345,000 |
| Sep 26, 2023 | 9,000.00 | 9,025.00 | 8,950.00 | 8,950.00 | 8,706.86 | 73,544,700 |
| Sep 25, 2023 | 9,075.00 | 9,075.00 | 9,000.00 | 9,000.00 | 8,755.50 | 56,132,200 |
| Sep 22, 2023 | 9,125.00 | 9,150.00 | 9,075.00 | 9,075.00 | 8,828.46 | 42,445,300 |
| Sep 21, 2023 | 9,125.00 | 9,150.00 | 9,075.00 | 9,125.00 | 8,877.11 | 40,607,000 |
| Sep 20, 2023 | 9,125.00 | 9,175.00 | 9,075.00 | 9,150.00 | 8,901.43 | 54,305,500 |
| Sep 19, 2023 | 9,000.00 | 9,075.00 | 8,975.00 | 9,075.00 | 8,828.46 | 33,325,800 |
| Sep 18, 2023 | 9,050.00 | 9,075.00 | 9,000.00 | 9,000.00 | 8,755.50 | 34,272,200 |
| Sep 15, 2023 | 9,050.00 | 9,100.00 | 9,000.00 | 9,000.00 | 8,755.50 | 121,005,300 |
| Sep 14, 2023 | 9,000.00 | 9,125.00 | 9,000.00 | 9,100.00 | 8,852.79 | 112,757,900 |
| Sep 13, 2023 | 9,050.00 | 9,075.00 | 9,000.00 | 9,075.00 | 8,828.46 | 69,490,200 |
| Sep 12, 2023 | 9,100.00 | 9,125.00 | 9,075.00 | 9,100.00 | 8,852.79 | 66,479,000 |
| Sep 11, 2023 | 9,075.00 | 9,125.00 | 9,075.00 | 9,125.00 | 8,877.11 | 53,155,900 |
| Sep 8, 2023 | 9,100.00 | 9,150.00 | 9,050.00 | 9,125.00 | 8,877.11 | 80,732,300 |
| Sep 7, 2023 | 9,125.00 | 9,175.00 | 9,100.00 | 9,175.00 | 8,925.75 | 61,405,200 |
| Sep 6, 2023 | 9,200.00 | 9,250.00 | 9,150.00 | 9,150.00 | 8,901.43 | 49,318,400 |
| Sep 5, 2023 | 9,250.00 | 9,250.00 | 9,200.00 | 9,225.00 | 8,974.39 | 42,007,200 |
| Sep 4, 2023 | 9,225.00 | 9,275.00 | 9,175.00 | 9,225.00 | 8,974.39 | 40,610,600 |
| Sep 1, 2023 | 9,200.00 | 9,275.00 | 9,175.00 | 9,225.00 | 8,974.39 | 42,152,700 |
| Aug 31, 2023 | 9,200.00 | 9,225.00 | 9,100.00 | 9,175.00 | 8,925.75 | 136,107,200 |
| Aug 30, 2023 | 9,300.00 | 9,300.00 | 9,200.00 | 9,200.00 | 8,950.07 | 56,227,000 |
| Aug 29, 2023 | 9,275.00 | 9,300.00 | 9,200.00 | 9,250.00 | 8,998.71 | 45,428,500 |
| Aug 28, 2023 | 9,250.00 | 9,250.00 | 9,200.00 | 9,200.00 | 8,950.07 | 44,423,100 |
| Aug 25, 2023 | 9,200.00 | 9,275.00 | 9,175.00 | 9,275.00 | 9,023.03 | 50,379,000 |
| Aug 24, 2023 | 9,250.00 | 9,325.00 | 9,200.00 | 9,200.00 | 8,950.07 | 53,725,900 |
| Aug 23, 2023 | 9,300.00 | 9,325.00 | 9,275.00 | 9,300.00 | 9,047.35 | 63,749,800 |
| Aug 22, 2023 | 9,150.00 | 9,325.00 | 9,150.00 | 9,300.00 | 9,047.35 | 65,664,600 |
| Aug 21, 2023 | 9,225.00 | 9,250.00 | 9,175.00 | 9,175.00 | 8,925.75 | 73,573,000 |
| Aug 18, 2023 | 9,250.00 | 9,350.00 | 9,250.00 | 9,250.00 | 8,998.71 | 79,328,900 |
| Aug 16, 2023 | 9,275.00 | 9,325.00 | 9,250.00 | 9,300.00 | 9,047.35 | 53,440,000 |
| Aug 15, 2023 | 9,325.00 | 9,375.00 | 9,300.00 | 9,300.00 | 9,047.35 | 59,303,700 |
| Aug 14, 2023 | 9,325.00 | 9,350.00 | 9,225.00 | 9,350.00 | 9,095.99 | 75,495,400 |
| Aug 11, 2023 | 9,425.00 | 9,450.00 | 9,375.00 | 9,400.00 | 9,144.64 | 68,898,600 |
| Aug 10, 2023 | 9,400.00 | 9,425.00 | 9,350.00 | 9,400.00 | 9,144.64 | 76,738,100 |
| Aug 9, 2023 | 9,275.00 | 9,400.00 | 9,250.00 | 9,400.00 | 9,144.64 | 77,056,800 |
| Aug 8, 2023 | 9,275.00 | 9,300.00 | 9,200.00 | 9,200.00 | 8,950.07 | 43,373,400 |
| Aug 7, 2023 | 9,150.00 | 9,275.00 | 9,150.00 | 9,275.00 | 9,023.03 | 55,589,300 |
| Aug 4, 2023 | 9,250.00 | 9,275.00 | 9,125.00 | 9,150.00 | 8,901.43 | 52,675,900 |
| Aug 3, 2023 | 9,150.00 | 9,300.00 | 9,150.00 | 9,250.00 | 8,998.71 | 64,596,100 |
| Aug 2, 2023 | 9,125.00 | 9,200.00 | 9,125.00 | 9,200.00 | 8,950.07 | 60,629,900 |
| Aug 1, 2023 | 9,175.00 | 9,175.00 | 9,100.00 | 9,125.00 | 8,877.11 | 49,756,400 |
| Jul 31, 2023 | 9,175.00 | 9,200.00 | 9,100.00 | 9,125.00 | 8,877.11 | 80,868,000 |
| Jul 28, 2023 | 9,200.00 | 9,225.00 | 9,125.00 | 9,125.00 | 8,877.11 | 74,510,200 |
| Jul 27, 2023 | 9,400.00 | 9,400.00 | 9,225.00 | 9,225.00 | 8,974.39 | 77,848,400 |
| Jul 26, 2023 | 9,175.00 | 9,350.00 | 9,125.00 | 9,350.00 | 9,095.99 | 113,868,700 |
| Jul 25, 2023 | 9,175.00 | 9,300.00 | 9,150.00 | 9,150.00 | 8,901.43 | 122,802,700 |
| Jul 24, 2023 | 9,200.00 | 9,200.00 | 9,100.00 | 9,100.00 | 8,852.79 | 62,061,200 |
| Jul 21, 2023 | 9,150.00 | 9,175.00 | 9,125.00 | 9,150.00 | 8,901.43 | 42,667,800 |
| Jul 20, 2023 | 9,200.00 | 9,225.00 | 9,125.00 | 9,150.00 | 8,901.43 | 83,476,600 |
| Jul 18, 2023 | 9,200.00 | 9,250.00 | 9,100.00 | 9,150.00 | 8,901.43 | 52,924,600 |
| Jul 17, 2023 | 9,200.00 | 9,250.00 | 9,175.00 | 9,175.00 | 8,925.75 | 62,550,100 |
| Jul 14, 2023 | 9,175.00 | 9,200.00 | 9,125.00 | 9,200.00 | 8,950.07 | 55,554,500 |
| Jul 13, 2023 | 9,200.00 | 9,225.00 | 9,125.00 | 9,125.00 | 8,877.11 | 65,230,900 |
| Jul 12, 2023 | 9,075.00 | 9,175.00 | 9,050.00 | 9,175.00 | 8,925.75 | 61,566,500 |
| Jul 11, 2023 | 9,100.00 | 9,100.00 | 9,025.00 | 9,025.00 | 8,779.82 | 43,703,500 |
| Jul 10, 2023 | 9,100.00 | 9,100.00 | 9,050.00 | 9,050.00 | 8,804.14 | 28,981,500 |
| Jul 7, 2023 | 9,025.00 | 9,100.00 | 9,025.00 | 9,025.00 | 8,779.82 | 37,641,300 |
| Jul 6, 2023 | 9,050.00 | 9,100.00 | 9,025.00 | 9,075.00 | 8,828.46 | 52,532,400 |
| Jul 5, 2023 | 9,050.00 | 9,075.00 | 9,025.00 | 9,050.00 | 8,804.14 | 44,609,200 |
| Jul 4, 2023 | 9,150.00 | 9,150.00 | 9,050.00 | 9,050.00 | 8,804.14 | 35,049,300 |
| Jul 3, 2023 | 9,025.00 | 9,075.00 | 9,025.00 | 9,075.00 | 8,828.46 | 108,855,900 |
| Jun 27, 2023 | 9,050.00 | 9,150.00 | 9,050.00 | 9,150.00 | 8,901.43 | 36,225,100 |
| Jun 26, 2023 | 9,025.00 | 9,125.00 | 9,025.00 | 9,075.00 | 8,828.46 | 36,389,900 |
| Jun 23, 2023 | 9,025.00 | 9,150.00 | 9,025.00 | 9,050.00 | 8,804.14 | 47,813,500 |
| Jun 22, 2023 | 9,125.00 | 9,150.00 | 9,050.00 | 9,050.00 | 8,804.14 | 48,291,100 |
| Jun 21, 2023 | 9,050.00 | 9,125.00 | 9,000.00 | 9,125.00 | 8,877.11 | 42,676,300 |
| Jun 20, 2023 | 9,025.00 | 9,050.00 | 8,950.00 | 9,050.00 | 8,804.14 | 54,990,100 |
| Jun 19, 2023 | 9,000.00 | 9,050.00 | 9,000.00 | 9,000.00 | 8,755.50 | 32,330,600 |
| Jun 16, 2023 | 9,100.00 | 9,100.00 | 8,975.00 | 9,050.00 | 8,804.14 | 112,769,400 |
| Jun 15, 2023 | 9,100.00 | 9,100.00 | 9,050.00 | 9,050.00 | 8,804.14 | 59,073,000 |
| Jun 14, 2023 | 9,100.00 | 9,125.00 | 9,050.00 | 9,075.00 | 8,828.46 | 72,223,700 |
| Jun 13, 2023 | 9,175.00 | 9,175.00 | 9,100.00 | 9,150.00 | 8,901.43 | 45,552,600 |
| Jun 12, 2023 | 9,150.00 | 9,150.00 | 9,100.00 | 9,150.00 | 8,901.43 | 38,082,300 |
| Jun 9, 2023 | 9,175.00 | 9,175.00 | 9,100.00 | 9,100.00 | 8,852.79 | 44,632,400 |
| Jun 8, 2023 | 9,075.00 | 9,125.00 | 9,075.00 | 9,125.00 | 8,877.11 | 53,188,400 |
| Jun 7, 2023 | 9,125.00 | 9,175.00 | 9,075.00 | 9,100.00 | 8,852.79 | 87,492,200 |
| Jun 6, 2023 | 9,050.00 | 9,200.00 | 9,050.00 | 9,150.00 | 8,901.43 | 74,872,200 |
| Jun 5, 2023 | 9,150.00 | 9,325.00 | 9,100.00 | 9,200.00 | 8,950.07 | 163,535,600 |
| May 31, 2023 | 9,300.00 | 9,325.00 | 9,050.00 | 9,050.00 | 8,804.14 | 722,827,900 |
| May 30, 2023 | 9,200.00 | 9,325.00 | 9,150.00 | 9,250.00 | 8,998.71 | 97,189,500 |
| May 29, 2023 | 9,250.00 | 9,250.00 | 9,075.00 | 9,150.00 | 8,901.43 | 79,148,200 |
| May 26, 2023 | 9,175.00 | 9,200.00 | 9,100.00 | 9,150.00 | 8,901.43 | 55,675,900 |
| May 25, 2023 | 9,100.00 | 9,150.00 | 9,050.00 | 9,050.00 | 8,804.14 | 76,325,700 |
| May 24, 2023 | 9,200.00 | 9,200.00 | 9,025.00 | 9,025.00 | 8,779.82 | 77,392,900 |
| May 23, 2023 | 9,050.00 | 9,150.00 | 9,025.00 | 9,125.00 | 8,877.11 | 102,980,500 |
| May 22, 2023 | 9,000.00 | 9,075.00 | 8,925.00 | 9,000.00 | 8,755.50 | 91,000,000 |
| May 19, 2023 | 8,900.00 | 9,000.00 | 8,825.00 | 9,000.00 | 8,755.50 | 123,592,500 |
| May 17, 2023 | 8,775.00 | 8,850.00 | 8,750.00 | 8,775.00 | 8,536.61 | 69,996,100 |
| May 16, 2023 | 8,800.00 | 8,825.00 | 8,700.00 | 8,700.00 | 8,463.65 | 49,497,000 |
| May 15, 2023 | 8,875.00 | 8,875.00 | 8,725.00 | 8,775.00 | 8,536.61 | 64,830,300 |
| May 12, 2023 | 8,750.00 | 8,875.00 | 8,725.00 | 8,800.00 | 8,560.94 | 96,525,600 |
| May 11, 2023 | 8,900.00 | 8,900.00 | 8,800.00 | 8,825.00 | 8,585.26 | 81,993,900 |
| May 10, 2023 | 8,925.00 | 8,950.00 | 8,900.00 | 8,925.00 | 8,682.54 | 45,322,600 |
| May 9, 2023 | 8,950.00 | 8,975.00 | 8,900.00 | 8,925.00 | 8,682.54 | 40,929,600 |
| May 8, 2023 | 9,000.00 | 9,075.00 | 8,950.00 | 9,000.00 | 8,755.50 | 84,754,500 |
| May 5, 2023 | 9,000.00 | 9,050.00 | 8,950.00 | 9,000.00 | 8,755.50 | 64,815,100 |
| May 4, 2023 | 8,925.00 | 9,025.00 | 8,875.00 | 9,000.00 | 8,755.50 | 67,565,000 |
| May 3, 2023 | 9,050.00 | 9,050.00 | 8,875.00 | 8,925.00 | 8,682.54 | 83,728,800 |
| May 2, 2023 | 9,100.00 | 9,100.00 | 8,900.00 | 9,050.00 | 8,804.14 | 83,645,900 |
| Apr 28, 2023 | 9,100.00 | 9,125.00 | 9,050.00 | 9,050.00 | 8,804.14 | 145,775,300 |
| Apr 27, 2023 | 9,100.00 | 9,175.00 | 9,075.00 | 9,150.00 | 8,901.43 | 54,842,400 |
| Apr 26, 2023 | 9,125.00 | 9,200.00 | 9,000.00 | 9,200.00 | 8,950.07 | 186,928,200 |
Related Tickers
BBRI.JK PT Bank Rakyat Indonesia (Persero) Tbk
4,830.00
-6.21%
BMRI.JK PT Bank Mandiri (Persero) Tbk
6,750.00
-2.88%
BBNI.JK PT Bank Negara Indonesia (Persero) Tbk
5,150.00
-2.83%
BNGA.JK PT Bank CIMB Niaga Tbk
1,800.00
-3.49%
BRIS.JK PT Bank Syariah Indonesia Tbk
2,470.00
-4.26%
BBTN.JK PT Bank Tabungan Negara (Persero) Tbk
1,290.00
-4.44%
NISP.JK PT Bank OCBC NISP Tbk
1,255.00
-3.09%
ARTO.JK PT Bank Jago Tbk
2,040.00
-4.67%
BTPS.JK PT Bank BTPN Syariah Tbk
1,020.00
-5.12%
BJBR.JK PT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk
1,005.00
-0.50%