Marchés français ouverture 3 h 10 min

PT Bank Central Asia Tbk (BBCA.JK)

Jakarta - Jakarta Prix différé. Devise en IDR
Ajouter à la liste dynamique
9 400,00+25,00 (+0,27 %)
À partir de 10:40AM WIB. Marché ouvert.
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en IDRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
13 mai 20249 200,009 375,009 200,009 400,009 400,0095 165 300
08 mai 20249 600,009 700,009 375,009 375,009 375,00112 808 900
07 mai 20249 700,009 750,009 625,009 700,009 700,0066 746 800
06 mai 20249 850,009 875,009 775,009 800,009 800,0053 076 200
03 mai 20249 750,009 850,009 675,009 850,009 850,0081 200 400
02 mai 20249 900,009 900,009 500,009 550,009 550,0097 079 400
30 avr. 202410 050,0010 050,009 800,009 800,009 800,00109 623 000
29 avr. 20249 525,009 850,009 525,009 800,009 800,0090 063 500
26 avr. 20249 700,009 825,009 625,009 625,009 625,00100 932 900
25 avr. 202410 000,0010 000,009 700,009 775,009 775,00104 874 100
24 avr. 20249 825,009 950,009 750,009 950,009 950,00132 832 700
23 avr. 20249 400,009 775,009 400,009 725,009 725,00178 833 000
22 avr. 20249 400,009 425,009 350,009 350,009 350,00128 908 000
19 avr. 20249 350,009 500,009 300,009 475,009 475,00147 784 300
18 avr. 20249 525,009 575,009 450,009 475,009 475,00127 134 000
17 avr. 20249 550,009 675,009 525,009 525,009 525,0095 620 700
16 avr. 20249 350,009 575,009 250,009 475,009 475,00283 265 900
05 avr. 20249 950,009 950,009 825,009 825,009 825,0070 428 600
04 avr. 20249 575,009 850,009 575,009 850,009 850,0075 993 500
03 avr. 20249 750,009 800,009 525,009 525,009 525,00177 418 400
02 avr. 20249 925,009 950,009 800,009 900,009 900,0076 763 100
01 avr. 202410 075,0010 100,009 825,009 850,009 850,0079 248 700
28 mars 202410 025,0010 100,009 975,0010 075,0010 075,0079 229 700
27 mars 202410 025,0010 075,0010 000,0010 075,0010 075,0039 514 100
26 mars 202410 050,0010 050,009 950,0010 050,0010 050,0065 742 700
25 mars 202410 075,0010 075,009 925,0010 075,0010 075,0066 971 000
25 mars 2024227.5 Dividende
22 mars 202410 000,0010 125,009 950,0010 100,009 872,5091 968 200
21 mars 202410 175,0010 225,0010 050,0010 125,009 896,9490 279 400
20 mars 202410 100,0010 150,0010 075,0010 125,009 896,9466 269 700
19 mars 202410 150,0010 250,0010 150,0010 175,009 945,8155 004 800
18 mars 202410 175,0010 275,0010 150,0010 150,009 921,3762 444 100
15 mars 202410 200,0010 300,0010 050,0010 150,009 921,37154 176 800
14 mars 202410 050,0010 325,0010 025,0010 325,0010 092,43110 681 100
13 mars 202410 400,0010 400,0010 000,0010 000,009 774,75141 622 600
08 mars 202410 250,0010 300,0010 125,0010 150,009 921,37100 947 200
07 mars 202410 050,0010 175,0010 000,0010 125,009 896,94118 369 300
06 mars 20249 900,0010 000,009 775,009 950,009 725,8870 242 200
05 mars 20249 900,009 900,009 775,009 800,009 579,2661 952 900
04 mars 20249 800,009 825,009 750,009 750,009 530,3843 822 900
01 mars 20249 900,009 925,009 800,009 825,009 603,6951 520 600
29 févr. 202410 000,0010 000,009 850,009 875,009 652,57126 671 200
28 févr. 20249 975,0010 000,009 900,0010 000,009 774,7554 043 100
27 févr. 20249 750,009 900,009 750,009 875,009 652,5743 735 800
26 févr. 20249 750,009 875,009 725,009 800,009 579,2641 356 000
23 févr. 20249 900,009 925,009 800,009 825,009 603,6955 192 300
22 févr. 20249 975,009 975,009 875,009 875,009 652,5766 913 000
21 févr. 20249 950,0010 000,009 850,009 975,009 750,3275 371 600
20 févr. 20249 850,0010 025,009 850,0010 025,009 799,1963 997 700
19 févr. 20249 900,009 975,009 825,009 875,009 652,5753 341 300
16 févr. 20249 975,0010 000,009 875,009 950,009 725,88142 277 200
15 févr. 20249 950,009 975,009 850,009 850,009 628,13164 748 900
13 févr. 20249 750,009 800,009 700,009 725,009 505,9566 072 400
12 févr. 20249 750,009 800,009 700,009 800,009 579,2687 949 400
07 févr. 20249 700,009 725,009 650,009 700,009 481,5192 953 500
06 févr. 20249 750,009 750,009 625,009 625,009 408,2087 651 000
05 févr. 20249 675,009 675,009 525,009 575,009 359,3357 983 300
02 févr. 20249 775,009 800,009 625,009 700,009 481,5199 324 000
01 févr. 20249 650,009 725,009 575,009 700,009 481,51104 208 700
31 janv. 20249 700,009 700,009 550,009 550,009 334,89102 581 200
30 janv. 20249 500,009 650,009 475,009 650,009 432,6473 136 400
29 janv. 20249 400,009 550,009 375,009 550,009 334,8973 452 800
26 janv. 20249 400,009 450,009 300,009 350,009 139,3978 977 300
25 janv. 20249 450,009 575,009 450,009 500,009 286,0163 212 700
24 janv. 20249 600,009 600,009 475,009 525,009 310,4584 906 000
23 janv. 20249 450,009 600,009 450,009 600,009 383,7692 348 600
22 janv. 20249 600,009 650,009 525,009 625,009 408,2052 868 300
19 janv. 20249 775,009 775,009 600,009 625,009 408,2063 176 500
18 janv. 20249 675,009 750,009 625,009 675,009 457,0771 048 900
17 janv. 20249 750,009 750,009 650,009 750,009 530,38107 706 100
16 janv. 20249 700,009 750,009 675,009 700,009 481,5144 869 200
15 janv. 20249 750,009 750,009 650,009 725,009 505,9588 399 500
12 janv. 20249 650,009 700,009 600,009 700,009 481,5168 253 400
11 janv. 20249 625,009 650,009 575,009 575,009 359,3339 381 500
10 janv. 20249 650,009 650,009 550,009 550,009 334,8952 774 900
09 janv. 20249 600,009 625,009 575,009 625,009 408,2059 848 600
08 janv. 20249 600,009 625,009 475,009 575,009 359,3350 896 000
05 janv. 20249 500,009 600,009 475,009 575,009 359,3385 290 100
04 janv. 20249 400,009 475,009 375,009 475,009 261,5856 501 800
03 janv. 20249 425,009 425,009 325,009 350,009 139,3934 603 300
02 janv. 20249 400,009 425,009 350,009 425,009 212,7030 545 200
29 déc. 20239 425,009 450,009 350,009 400,009 188,2779 903 400
28 déc. 20239 325,009 425,009 325,009 400,009 188,2770 184 600
27 déc. 20239 375,009 400,009 325,009 375,009 163,8364 464 700
22 déc. 20239 275,009 350,009 275,009 325,009 114,9664 449 600
21 déc. 20239 300,009 325,009 250,009 325,009 114,9688 116 700
20 déc. 20239 250,009 300,009 225,009 300,009 090,5272 938 100
19 déc. 20239 125,009 250,009 125,009 250,009 041,6565 174 500
18 déc. 20239 200,009 225,009 150,009 200,008 992,77111 712 200
15 déc. 20239 125,009 225,009 075,009 225,009 017,21275 013 500
14 déc. 20238 775,009 050,008 750,009 050,008 846,15115 332 800
13 déc. 20238 700,008 750,008 675,008 675,008 479,6051 560 500
12 déc. 20238 700,008 750,008 700,008 700,008 504,0387 589 300
11 déc. 20238 675,008 775,008 675,008 750,008 552,9178 642 800
08 déc. 20238 800,008 850,008 750,008 750,008 552,9143 891 600
07 déc. 20238 750,008 825,008 725,008 825,008 626,2291 322 500
06 déc. 20238 850,008 950,008 800,008 800,008 601,7881 852 800
05 déc. 20238 950,008 950,008 825,008 900,008 699,5394 363 900
04 déc. 20238 950,009 025,008 925,008 925,008 723,9754 747 400
04 déc. 202342.5 Dividende
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...