BBCA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 09 2024 | 66.70 | 0.61 | 0.92% | 66.16 | 66.81 | 66.16 | 158,752 |
May 08 2024 | 66.09 | -0.16 | -0.24% | 65.41 | 66.10 | 65.31 | 137,406 |
May 07 2024 | 66.25 | -0.16 | -0.24% | 66.47 | 66.63 | 66.08 | 131,459 |
May 06 2024 | 66.41 | 0.97 | 1.48% | 65.87 | 66.425 | 65.82 | 143,313 |
May 03 2024 | 65.44 | 0.39 | 0.60% | 65.71 | 65.71 | 65.08 | 257,219 |
May 02 2024 | 65.05 | 0.67 | 1.04% | 64.74 | 65.29 | 64.43 | 210,218 |
May 01 2024 | 64.38 | 0.02 | 0.03% | 64.20 | 65.12 | 64.035 | 211,450 |
Apr 30 2024 | 64.36 | -1.31 | -1.99% | 65.10 | 65.24 | 64.33 | 311,382 |
Apr 29 2024 | 65.67 | 0.10 | 0.15% | 65.60 | 65.86 | 65.33 | 159,600 |
Apr 26 2024 | 65.57 | 0.24 | 0.37% | 65.40 | 65.68 | 65.2601 | 202,208 |
Apr 25 2024 | 65.33 | 0.21 | 0.32% | 64.37 | 65.48 | 64.24 | 226,324 |
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 | 238,477 |
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 | 364,866 |
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 | 154,499 |
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 | 262,977 |
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 | 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 |