Register to chat with like-minded investors on our interactive forums.
BBCA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 65.33 | 0.21 | 0.32% | 64.37 | 65.48 | 64.24 | 210,705 |
| Apr 24 2024 | 65.12 | -0.58 | -0.88% | 65.455 | 65.64 | 64.79 | 203,626 |
| Apr 23 2024 | 65.70 | 0.55 | 0.84% | 65.11 | 65.8301 | 65.10 | 233,414 |
| Apr 22 2024 | 65.15 | 0.45 | 0.70% | 64.79 | 65.44 | 64.52 | 181,240 |
| Apr 19 2024 | 64.70 | 0.49 | 0.76% | 64.19 | 64.9299 | 64.19 | 1,659,722 |
| Apr 18 2024 | 64.21 | 0.10 | 0.16% | 64.15 | 64.62 | 63.87 | 202,155 |
| Apr 17 2024 | 64.11 | 0.30 | 0.47% | 64.03 | 64.50 | 63.63 | 255,815 |
| Apr 16 2024 | 63.81 | -0.50 | -0.78% | 63.89 | 64.15 | 63.47 | 219,586 |
| Apr 15 2024 | 64.31 | -0.49 | -0.76% | 65.18 | 65.36 | 64.09 | 446,950 |
| Apr 12 2024 | 64.80 | -1.02 | -1.55% | 65.39 | 65.79 | 64.53 | 385,542 |
| Apr 11 2024 | 65.82 | -0.32 | -0.48% | 66.06 | 66.28 | 65.3103 | 241,072 |
| Apr 10 2024 | 66.14 | -0.98 | -1.46% | 66.23 | 66.45 | 65.80 | 359,411 |
| Apr 09 2024 | 67.12 | 0.29 | 0.43% | 67.00 | 67.265 | 66.41 | 414,676 |
| Apr 08 2024 | 66.83 | 0.10 | 0.15% | 66.91 | 67.08 | 66.53 | 206,622 |
| Apr 05 2024 | 66.73 | 0.44 | 0.66% | 66.09 | 66.95 | 65.96 | 165,437 |
| Apr 04 2024 | 66.29 | -0.26 | -0.39% | 67.26 | 67.26 | 66.11 | 216,808 |
| Apr 03 2024 | 66.55 | 0.24 | 0.36% | 66.00 | 66.835 | 66.00 | 393,423 |
| Apr 02 2024 | 66.31 | -0.35 | -0.53% | 66.39 | 66.48 | 66.07 | 242,276 |
| Apr 01 2024 | 66.66 | -0.15 | -0.22% | 66.69 | 66.89 | 66.40 | 247,894 |
| Mar 28 2024 | 66.81 | 0.38 | 0.57% | 66.53 | 66.9202 | 66.53 | 180,492 |
| 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 | 272,152 |
| 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 | 199,669 |
| 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 |
