Italia markets closed

PT Bank Central Asia Tbk (BBCA.JK)

Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
9.375,00-325,00 (-3,35%)
Alla chiusura: 04:11PM WIB
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 20249.600,009.700,009.375,009.375,009.375,00112.808.900
07 mag 20249.700,009.750,009.625,009.700,009.700,0066.746.800
06 mag 20249.850,009.875,009.775,009.800,009.800,0053.076.200
03 mag 20249.750,009.850,009.675,009.850,009.850,0081.200.400
02 mag 20249.900,009.900,009.500,009.550,009.550,0097.079.400
30 apr 202410.050,0010.050,009.800,009.800,009.800,00109.623.000
29 apr 20249.525,009.850,009.525,009.800,009.800,0090.063.500
26 apr 20249.700,009.825,009.625,009.625,009.625,00100.932.900
25 apr 202410.000,0010.000,009.700,009.775,009.775,00104.874.100
24 apr 20249.825,009.950,009.750,009.950,009.950,00132.832.700
23 apr 20249.400,009.775,009.400,009.725,009.725,00178.833.000
22 apr 20249.400,009.425,009.350,009.350,009.350,00128.908.000
19 apr 20249.350,009.500,009.300,009.475,009.475,00147.784.300
18 apr 20249.525,009.575,009.450,009.475,009.475,00127.134.000
17 apr 20249.550,009.675,009.525,009.525,009.525,0095.620.700
16 apr 20249.350,009.575,009.250,009.475,009.475,00283.265.900
05 apr 20249.950,009.950,009.825,009.825,009.825,0070.428.600
04 apr 20249.575,009.850,009.575,009.850,009.850,0075.993.500
03 apr 20249.750,009.800,009.525,009.525,009.525,00177.418.400
02 apr 20249.925,009.950,009.800,009.900,009.900,0076.763.100
01 apr 202410.075,0010.100,009.825,009.850,009.850,0079.248.700
28 mar 202410.025,0010.100,009.975,0010.075,0010.075,0079.229.700
27 mar 202410.025,0010.075,0010.000,0010.075,0010.075,0039.514.100
26 mar 202410.050,0010.050,009.950,0010.050,0010.050,0065.742.700
25 mar 202410.075,0010.075,009.925,0010.075,0010.075,0066.971.000
25 mar 2024227.5 Dividendo
22 mar 202410.000,0010.125,009.950,0010.100,009.872,5091.968.200
21 mar 202410.175,0010.225,0010.050,0010.125,009.896,9490.279.400
20 mar 202410.100,0010.150,0010.075,0010.125,009.896,9466.269.700
19 mar 202410.150,0010.250,0010.150,0010.175,009.945,8155.004.800
18 mar 202410.175,0010.275,0010.150,0010.150,009.921,3762.444.100
15 mar 202410.200,0010.300,0010.050,0010.150,009.921,37154.176.800
14 mar 202410.050,0010.325,0010.025,0010.325,0010.092,43110.681.100
13 mar 202410.400,0010.400,0010.000,0010.000,009.774,75141.622.600
08 mar 202410.250,0010.300,0010.125,0010.150,009.921,37100.947.200
07 mar 202410.050,0010.175,0010.000,0010.125,009.896,94118.369.300
06 mar 20249.900,0010.000,009.775,009.950,009.725,8870.242.200
05 mar 20249.900,009.900,009.775,009.800,009.579,2661.952.900
04 mar 20249.800,009.825,009.750,009.750,009.530,3843.822.900
01 mar 20249.900,009.925,009.800,009.825,009.603,6951.520.600
29 feb 202410.000,0010.000,009.850,009.875,009.652,57126.671.200
28 feb 20249.975,0010.000,009.900,0010.000,009.774,7554.043.100
27 feb 20249.750,009.900,009.750,009.875,009.652,5743.735.800
26 feb 20249.750,009.875,009.725,009.800,009.579,2641.356.000
23 feb 20249.900,009.925,009.800,009.825,009.603,6955.192.300
22 feb 20249.975,009.975,009.875,009.875,009.652,5766.913.000
21 feb 20249.950,0010.000,009.850,009.975,009.750,3275.371.600
20 feb 20249.850,0010.025,009.850,0010.025,009.799,1963.997.700
19 feb 20249.900,009.975,009.825,009.875,009.652,5753.341.300
16 feb 20249.975,0010.000,009.875,009.950,009.725,88142.277.200
15 feb 20249.950,009.975,009.850,009.850,009.628,13164.748.900
13 feb 20249.750,009.800,009.700,009.725,009.505,9566.072.400
12 feb 20249.750,009.800,009.700,009.800,009.579,2687.949.400
07 feb 20249.700,009.725,009.650,009.700,009.481,5192.953.500
06 feb 20249.750,009.750,009.625,009.625,009.408,2087.651.000
05 feb 20249.675,009.675,009.525,009.575,009.359,3357.983.300
02 feb 20249.775,009.800,009.625,009.700,009.481,5199.324.000
01 feb 20249.650,009.725,009.575,009.700,009.481,51104.208.700
31 gen 20249.700,009.700,009.550,009.550,009.334,89102.581.200
30 gen 20249.500,009.650,009.475,009.650,009.432,6473.136.400
29 gen 20249.400,009.550,009.375,009.550,009.334,8973.452.800
26 gen 20249.400,009.450,009.300,009.350,009.139,3978.977.300
25 gen 20249.450,009.575,009.450,009.500,009.286,0163.212.700
24 gen 20249.600,009.600,009.475,009.525,009.310,4584.906.000
23 gen 20249.450,009.600,009.450,009.600,009.383,7692.348.600
22 gen 20249.600,009.650,009.525,009.625,009.408,2052.868.300
19 gen 20249.775,009.775,009.600,009.625,009.408,2063.176.500
18 gen 20249.675,009.750,009.625,009.675,009.457,0771.048.900
17 gen 20249.750,009.750,009.650,009.750,009.530,38107.706.100
16 gen 20249.700,009.750,009.675,009.700,009.481,5144.869.200
15 gen 20249.750,009.750,009.650,009.725,009.505,9588.399.500
12 gen 20249.650,009.700,009.600,009.700,009.481,5168.253.400
11 gen 20249.625,009.650,009.575,009.575,009.359,3339.381.500
10 gen 20249.650,009.650,009.550,009.550,009.334,8952.774.900
09 gen 20249.600,009.625,009.575,009.625,009.408,2059.848.600
08 gen 20249.600,009.625,009.475,009.575,009.359,3350.896.000
05 gen 20249.500,009.600,009.475,009.575,009.359,3385.290.100
04 gen 20249.400,009.475,009.375,009.475,009.261,5856.501.800
03 gen 20249.425,009.425,009.325,009.350,009.139,3934.603.300
02 gen 20249.400,009.425,009.350,009.425,009.212,7030.545.200
29 dic 20239.425,009.450,009.350,009.400,009.188,2779.903.400
28 dic 20239.325,009.425,009.325,009.400,009.188,2770.184.600
27 dic 20239.375,009.400,009.325,009.375,009.163,8364.464.700
22 dic 20239.275,009.350,009.275,009.325,009.114,9664.449.600
21 dic 20239.300,009.325,009.250,009.325,009.114,9688.116.700
20 dic 20239.250,009.300,009.225,009.300,009.090,5272.938.100
19 dic 20239.125,009.250,009.125,009.250,009.041,6565.174.500
18 dic 20239.200,009.225,009.150,009.200,008.992,77111.712.200
15 dic 20239.125,009.225,009.075,009.225,009.017,21275.013.500
14 dic 20238.775,009.050,008.750,009.050,008.846,15115.332.800
13 dic 20238.700,008.750,008.675,008.675,008.479,6051.560.500
12 dic 20238.700,008.750,008.700,008.700,008.504,0387.589.300
11 dic 20238.675,008.775,008.675,008.750,008.552,9178.642.800
08 dic 20238.800,008.850,008.750,008.750,008.552,9143.891.600
07 dic 20238.750,008.825,008.725,008.825,008.626,2291.322.500
06 dic 20238.850,008.950,008.800,008.800,008.601,7881.852.800
05 dic 20238.950,008.950,008.825,008.900,008.699,5394.363.900
04 dic 20238.950,009.025,008.925,008.925,008.723,9754.747.400
04 dic 202342.5 Dividendo
01 dic 20238.925,008.975,008.900,008.950,008.706,8680.566.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...