BBCA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 66.43 | 0.60 | 0.91% | 65.86 | 66.44 | 65.86 | 187,357 |
Mar 26 2024 | 65.83 | -0.11 | -0.16% | 66.13 | 66.24 | 65.81 | 314,146 |
Mar 25 2024 | 65.935 | -0.01 | -0.01% | 65.90 | 66.33 | 65.90 | 329,129 |
Mar 22 2024 | 65.94 | -0.68 | -1.02% | 66.56 | 66.57 | 65.87 | 262,648 |
Mar 21 2024 | 66.62 | -0.12 | -0.18% | 66.86 | 67.07 | 66.60 | 169,902 |
Mar 20 2024 | 66.74 | 0.97 | 1.47% | 65.72 | 66.77 | 65.59 | 253,008 |
Mar 19 2024 | 65.77 | -0.26 | -0.39% | 65.60 | 66.05 | 65.53 | 220,603 |
Mar 18 2024 | 66.03 | -0.04 | -0.06% | 66.11 | 66.30 | 65.92 | 234,043 |
Mar 15 2024 | 66.07 | -0.06 | -0.09% | 66.04 | 66.35 | 65.90 | 297,327 |
Mar 14 2024 | 66.13 | -0.68 | -1.02% | 66.58 | 66.71 | 65.83 | 116,163 |
Mar 13 2024 | 66.81 | 0.58 | 0.88% | 66.33 | 66.89 | 66.33 | 156,220 |
Mar 12 2024 | 66.23 | 0.22 | 0.33% | 66.09 | 66.25 | 65.72 | 186,385 |
Mar 11 2024 | 66.01 | 0.15 | 0.23% | 65.53 | 66.04 | 65.47 | 140,557 |
Mar 08 2024 | 65.86 | -0.31 | -0.47% | 66.31 | 66.56 | 65.713 | 205,616 |
Mar 07 2024 | 66.17 | 0.84 | 1.29% | 65.72 | 66.22 | 65.68 | 258,693 |
Mar 06 2024 | 65.33 | 0.56 | 0.86% | 65.44 | 65.59 | 65.13 | 228,373 |
Mar 05 2024 | 64.77 | -0.04 | -0.06% | 64.74 | 65.18 | 64.645 | 329,597 |
Mar 04 2024 | 64.81 | -0.19 | -0.29% | 64.78 | 65.0399 | 64.70 | 381,298 |
Mar 01 2024 | 65.00 | 0.60 | 0.93% | 64.48 | 65.225 | 64.48 | 101,195 |
Feb 29 2024 | 64.40 | 0.36 | 0.56% | 64.38 | 64.56 | 64.17 | 500,392 |
Feb 28 2024 | 64.04 | -0.35 | -0.54% | 63.78 | 64.30 | 63.78 | 187,724 |
Feb 27 2024 | 64.39 | -0.20 | -0.31% | 64.58 | 64.62 | 64.215 | 203,460 |
Feb 26 2024 | 64.59 | -0.26 | -0.40% | 64.67 | 64.90 | 64.4203 | 250,545 |
Feb 23 2024 | 64.85 | 0.27 | 0.42% | 64.56 | 64.9482 | 64.53 | 212,121 |
Feb 22 2024 | 64.58 | 0.66 | 1.03% | 64.15 | 64.68 | 64.15 | 1,202,283 |
Feb 21 2024 | 63.92 | -0.10 | -0.16% | 63.86 | 63.98 | 63.65 | 243,177 |
Feb 20 2024 | 64.02 | -0.23 | -0.36% | 64.26 | 64.29 | 63.91 | 300,955 |
Feb 16 2024 | 64.25 | -0.03 | -0.05% | 64.10 | 64.5599 | 64.04 | 226,898 |
Feb 15 2024 | 64.28 | 1.39 | 2.21% | 63.26 | 64.32 | 63.25 | 305,994 |
Feb 14 2024 | 62.89 | 1.06 | 1.71% | 62.30 | 62.96 | 62.30 | 274,066 |
Feb 13 2024 | 61.83 | -1.92 | -3.01% | 62.64 | 62.64 | 61.365 | 205,167 |
Feb 12 2024 | 63.75 | 0.14 | 0.22% | 63.55 | 64.10 | 63.55 | 221,395 |
Feb 09 2024 | 63.61 | 0.27 | 0.43% | 63.40 | 63.66 | 63.20 | 161,843 |
Feb 08 2024 | 63.34 | -0.03 | -0.05% | 63.15 | 63.41 | 62.83 | 237,467 |
Feb 07 2024 | 63.37 | 0.15 | 0.24% | 63.24 | 63.44 | 63.09 | 680,257 |
Feb 06 2024 | 63.22 | 0.54 | 0.86% | 62.78 | 63.329 | 62.73 | 136,987 |
Feb 05 2024 | 62.68 | -1.01 | -1.59% | 63.30 | 63.30 | 62.55 | 148,610 |
Feb 02 2024 | 63.69 | -0.38 | -0.59% | 63.80 | 63.80 | 63.22 | 206,186 |
Feb 01 2024 | 64.07 | 0.50 | 0.79% | 63.66 | 64.14 | 63.55 | 212,227 |
Jan 31 2024 | 63.57 | -0.83 | -1.29% | 64.53 | 64.58 | 63.56 | 184,577 |
Jan 30 2024 | 64.40 | 0.15 | 0.23% | 64.01 | 64.47 | 63.8262 | 196,440 |
Jan 29 2024 | 64.25 | 0.46 | 0.72% | 63.71 | 64.28 | 63.41 | 120,179 |
Jan 26 2024 | 63.79 | 0.19 | 0.30% | 63.72 | 63.89 | 63.53 | 170,237 |
Jan 25 2024 | 63.60 | 0.50 | 0.79% | 63.45 | 63.60 | 63.18 | 123,241 |
Jan 24 2024 | 63.10 | -0.24 | -0.38% | 63.83 | 63.88 | 63.10 | 178,167 |
Jan 23 2024 | 63.34 | 0.33 | 0.52% | 63.07 | 63.37 | 63.00 | 173,654 |
Jan 22 2024 | 63.01 | -0.14 | -0.22% | 63.22 | 63.39 | 62.79 | 140,301 |
Jan 19 2024 | 63.15 | 0.78 | 1.25% | 62.52 | 63.17 | 62.16 | 190,312 |
Jan 18 2024 | 62.37 | 0.26 | 0.42% | 62.13 | 62.47 | 62.005 | 421,145 |
Jan 17 2024 | 62.11 | -0.82 | -1.30% | 62.145 | 62.2438 | 61.7085 | 231,199 |
Jan 16 2024 | 62.93 | -0.54 | -0.85% | 63.00 | 63.1856 | 62.6538 | 180,283 |
Jan 12 2024 | 63.47 | 0.09 | 0.14% | 64.03 | 64.21 | 63.37 | 145,964 |
Jan 11 2024 | 63.38 | -0.30 | -0.47% | 63.71 | 63.90 | 62.77 | 194,473 |
Jan 10 2024 | 63.68 | 0.09 | 0.14% | 63.63 | 63.86 | 63.63 | 419,219 |
Jan 09 2024 | 63.59 | -0.51 | -0.80% | 63.84 | 63.85 | 63.2138 | 172,150 |
Jan 08 2024 | 64.10 | 0.48 | 0.75% | 63.31 | 64.12 | 63.26 | 138,231 |
Jan 05 2024 | 63.62 | 0.17 | 0.27% | 63.38 | 64.19 | 63.33 | 165,766 |
Jan 04 2024 | 63.45 | 0.17 | 0.27% | 63.30 | 63.71 | 63.16 | 161,404 |
Jan 03 2024 | 63.28 | -0.19 | -0.30% | 63.01 | 63.51 | 62.8946 | 152,988 |
Jan 02 2024 | 63.47 | -0.65 | -1.01% | 63.55 | 63.78 | 63.3301 | 150,230 |
Dec 29 2023 | 64.12 | -0.03 | -0.05% | 63.985 | 64.32 | 63.94 | 370,520 |