Bank Central Asia Tbk ( BBCA.JK) - Price History

Monthly price history for BBCA.JK (Bank Central Asia Tbk)

DateAdjusted priceReal price
October 2026 IDR8,500 IDR8,500
March 2025 IDR8,500 IDR8,500
February 2025 IDR8,173.51 IDR8,425
January 2025 IDR9,167.91 IDR9,450
December 2024 IDR9,386.19 IDR9,675
November 2024 IDR9,701.49 IDR10,000
October 2024 IDR9,894.68 IDR10,250
September 2024 IDR9,967.08 IDR10,325
August 2024 IDR9,967.08 IDR10,325
July 2024 IDR9,918.81 IDR10,275
June 2024 IDR9,580.95 IDR9,925
May 2024 IDR8,929.34 IDR9,250
April 2024 IDR9,460.28 IDR9,800
March 2024 IDR9,725.75 IDR10,075
February 2024 IDR9,317.96 IDR9,875
January 2024 IDR9,011.29 IDR9,550
December 2023 IDR8,869.75 IDR9,400
November 2023 IDR8,428.51 IDR8,975
October 2023 IDR8,217.21 IDR8,750
September 2023 IDR8,287.64 IDR8,825
August 2023 IDR8,616.33 IDR9,175
July 2023 IDR8,569.38 IDR9,125
June 2023 IDR8,592.86 IDR9,150
May 2023 IDR8,498.94 IDR9,050
April 2023 IDR8,498.94 IDR9,050
March 2023 IDR8,217.21 IDR8,750
February 2023 IDR8,056.18 IDR8,750
January 2023 IDR7,802.99 IDR8,475
December 2022 IDR7,872.04 IDR8,550
November 2022 IDR8,529.27 IDR9,300
October 2022 IDR8,070.71 IDR8,800
September 2022 IDR7,841.43 IDR8,550
August 2022 IDR7,520.43 IDR8,200
July 2022 IDR6,740.88 IDR7,350
June 2022 IDR6,649.16 IDR7,250
May 2022 IDR7,107.73 IDR7,750
April 2022 IDR7,451.65 IDR8,125
March 2022 IDR7,314.08 IDR7,975
February 2022 IDR7,271.43 IDR8,050
January 2022 IDR6,887.53 IDR7,625
December 2021 IDR6,593.96 IDR7,300
November 2021 IDR6,571.38 IDR7,275
October 2021 IDR6,729.46 IDR7,475
September 2021 IDR6,301.83 IDR35,000
August 2021 IDR5,896.71 IDR32,750
July 2021 IDR5,374.56 IDR29,850
June 2021 IDR5,424.08 IDR30,125
May 2021 IDR5,739.17 IDR31,875
April 2021 IDR5,766.18 IDR32,025
March 2021 IDR5,517.78 IDR31,075
February 2021 IDR5,957.25 IDR33,550
January 2021 IDR6,001.64 IDR33,800
December 2020 IDR6,010.52 IDR33,850
November 2020 IDR5,492.26 IDR31,025
October 2020 IDR5,124.93 IDR28,950
September 2020 IDR4,797.43 IDR27,100
August 2020 IDR5,554.22 IDR31,375
July 2020 IDR5,523.24 IDR31,200
June 2020 IDR5,040.84 IDR28,475
May 2020 IDR4,593.85 IDR25,950
April 2020 IDR4,576.15 IDR25,850
March 2020 IDR4,807.27 IDR27,625
February 2020 IDR5,472.89 IDR31,450
January 2020 IDR5,638.21 IDR32,400
December 2019 IDR5,816.58 IDR33,425
November 2019 IDR5,446.95 IDR31,400
October 2019 IDR5,455.62 IDR31,450
September 2019 IDR5,264.81 IDR30,350
August 2019 IDR5,290.83 IDR30,500
July 2019 IDR5,368.89 IDR30,950
June 2019 IDR5,199.76 IDR29,975
May 2019 IDR5,047.97 IDR29,100
April 2019 IDR4,987.26 IDR28,750
March 2019 IDR4,770.18 IDR27,750
February 2019 IDR4,740.10 IDR27,575
January 2019 IDR4,843.24 IDR28,175
December 2018 IDR4,469.36 IDR26,000
November 2018 IDR4,463.34 IDR26,050
October 2018 IDR4,052.13 IDR23,650
September 2018 IDR4,137.80 IDR24,150
August 2018 IDR4,249.17 IDR24,800
July 2018 IDR3,987.88 IDR23,275
June 2018 IDR3,679.47 IDR21,475
May 2018 IDR3,889.36 IDR22,700
April 2018 IDR3,786.56 IDR22,100
March 2018 IDR3,961.98 IDR23,300
February 2018 IDR3,940.73 IDR23,175
January 2018 IDR3,864.21 IDR22,725
December 2017 IDR3,723.93 IDR21,900
November 2017 IDR3,460.36 IDR20,350
October 2017 IDR3,540.54 IDR20,900
September 2017 IDR3,438.89 IDR20,300
August 2017 IDR3,210.20 IDR18,950
July 2017 IDR3,167.85 IDR18,700
June 2017 IDR3,074.68 IDR18,150
May 2017 IDR2,905.27 IDR17,150
April 2017 IDR3,006.92 IDR17,750
March 2017 IDR2,782.10 IDR16,550
February 2017 IDR2,597.18 IDR15,450
January 2017 IDR2,571.97 IDR15,300
December 2016 IDR2,605.59 IDR15,500
November 2016 IDR2,392.10 IDR14,300
October 2016 IDR2,597.02 IDR15,525
September 2016 IDR2,626.29 IDR15,700
August 2016 IDR2,517.56 IDR15,050
July 2016 IDR2,417.19 IDR14,450
June 2016 IDR2,229 IDR13,325
May 2016 IDR2,174.64 IDR13,000
April 2016 IDR2,183 IDR13,050
March 2016 IDR2,206.85 IDR13,300
February 2016 IDR2,235.89 IDR13,475
January 2016 IDR2,173.66 IDR13,100
December 2015 IDR2,206.85 IDR13,300
November 2015 IDR2,053.36 IDR12,375
October 2015 IDR2,131.40 IDR12,900
September 2015 IDR2,028.14 IDR12,275
August 2015 IDR2,131.40 IDR12,900
July 2015 IDR2,164.45 IDR13,100
June 2015 IDR2,230.54 IDR13,500
May 2015 IDR2,333.80 IDR14,125
April 2015 IDR2,226.41 IDR13,475
March 2015 IDR2,433.35 IDR14,825
February 2015 IDR2,314.35 IDR14,100
January 2015 IDR2,195.35 IDR13,375
December 2014 IDR2,154.32 IDR13,125
November 2014 IDR2,142.10 IDR13,100
October 2014 IDR2,133.92 IDR13,050
September 2014 IDR2,138.01 IDR13,075
August 2014 IDR1,831.41 IDR11,200
July 2014 IDR1,896.82 IDR11,600
June 2014 IDR1,798.71 IDR11,000
May 2014 IDR1,761.92 IDR10,775
April 2014 IDR1,798.71 IDR11,000
March 2014 IDR1,721.48 IDR10,600
February 2014 IDR1,660.58 IDR10,225
January 2014 IDR1,611.86 IDR9,925
December 2013 IDR1,559.08 IDR9,600
November 2013 IDR1,567.20 IDR9,650
October 2013 IDR1,689.25 IDR10,450
September 2013 IDR1,616.51 IDR10,000
August 2013 IDR1,462.94 IDR9,050
July 2013 IDR1,681.17 IDR10,400
June 2013 IDR1,616.51 IDR10,000
May 2013 IDR1,673.08 IDR10,350
April 2013 IDR1,726.43 IDR10,750
March 2013 IDR1,830.81 IDR11,400
February 2013 IDR1,766.58 IDR11,000
January 2013 IDR1,549.77 IDR9,650
December 2012 IDR1,461.44 IDR9,100
November 2012 IDR1,406.79 IDR8,800
October 2012 IDR1,310.87 IDR8,200
September 2012 IDR1,262.91 IDR7,900
August 2012 IDR1,238.93 IDR7,750
July 2012 IDR1,278.90 IDR8,000
June 2012 IDR1,167 IDR7,300
May 2012 IDR1,107.93 IDR7,000
April 2012 IDR1,266.20 IDR8,000
March 2012 IDR1,266.20 IDR8,000
February 2012 IDR1,202.89 IDR7,600
January 2012 IDR1,266.20 IDR8,000
December 2011 IDR1,266.20 IDR8,000
November 2011 IDR1,243.49 IDR7,900
October 2011 IDR1,274.97 IDR8,100
September 2011 IDR1,212.01 IDR7,700
August 2011 IDR1,259.23 IDR8,000
July 2011 IDR1,306.45 IDR8,300
June 2011 IDR1,204.14 IDR7,650
May 2011 IDR1,106.62 IDR7,100
April 2011 IDR1,153.38 IDR7,400
March 2011 IDR1,083.24 IDR6,950
February 2011 IDR981.93 IDR6,300
January 2011 IDR880.62 IDR5,650
December 2010 IDR997.52 IDR6,400
November 2010 IDR942.97 IDR6,050
October 2010 IDR1,084.37 IDR7,000
September 2010 IDR1,037.89 IDR6,700
August 2010 IDR898.48 IDR5,800
July 2010 IDR921.71 IDR5,950
June 2010 IDR921.71 IDR5,950
May 2010 IDR848.90 IDR5,550
April 2010 IDR833.61 IDR5,450
March 2010 IDR841.26 IDR5,500
February 2010 IDR745.66 IDR4,875
January 2010 IDR764.78 IDR5,000
December 2009 IDR741.84 IDR4,850
November 2009 IDR734.19 IDR4,800
October 2009 IDR693.94 IDR4,575
September 2009 IDR701.52 IDR4,625
August 2009 IDR644.64 IDR4,250
July 2009 IDR572.60 IDR3,775
June 2009 IDR534.68 IDR3,525
May 2009 IDR503.55 IDR3,375
April 2009 IDR499.82 IDR3,350
March 2009 IDR462.52 IDR3,100
February 2009 IDR350.62 IDR2,350
January 2009 IDR410.30 IDR2,750
December 2008 IDR478.79 IDR3,250
November 2008 IDR397.76 IDR2,700
October 2008 IDR397.76 IDR2,700
September 2008 IDR464.05 IDR3,150
August 2008 IDR467.74 IDR3,175
July 2008 IDR445.64 IDR3,025
June 2008 IDR364.61 IDR2,475
May 2008 IDR398.92 IDR2,775
April 2008 IDR431.26 IDR3,000
March 2008 IDR467.20 IDR3,250
February 2008 IDR513.92 IDR3,575
January 2008 IDR510.33 IDR3,550
December 2007 IDR524.71 IDR7,300
November 2007 IDR510.33 IDR7,100
October 2007 IDR520.67 IDR7,300
September 2007 IDR438.65 IDR6,150
August 2007 IDR427.95 IDR6,000
July 2007 IDR449.34 IDR6,300
June 2007 IDR388.72 IDR5,450
May 2007 IDR366.48 IDR5,250
April 2007 IDR369.97 IDR5,300
March 2007 IDR356.01 IDR5,100
February 2007 IDR343.79 IDR4,925
January 2007 IDR356.01 IDR5,100
December 2006 IDR362.99 IDR5,200
November 2006 IDR369.97 IDR5,300
October 2006 IDR324.60 IDR4,650
September 2006 IDR332.85 IDR4,825
August 2006 IDR313.88 IDR4,550
July 2006 IDR288.01 IDR4,175
June 2006 IDR282.84 IDR4,100
May 2006 IDR276.63 IDR4,100
April 2006 IDR295.18 IDR4,375
March 2006 IDR281.69 IDR4,175
February 2006 IDR242.89 IDR3,600
January 2006 IDR244.58 IDR3,625
December 2005 IDR229.40 IDR3,400
November 2005 IDR222.65 IDR3,300
October 2005 IDR217.59 IDR3,225
September 2005 IDR229.47 IDR3,450
August 2005 IDR227.81 IDR3,425
July 2005 IDR242.77 IDR3,650
June 2005 IDR234.05 IDR3,600
May 2005 IDR225.92 IDR3,475
April 2005 IDR199.92 IDR3,075
March 2005 IDR221.05 IDR3,400
February 2005 IDR212.92 IDR3,275
January 2005 IDR186.92 IDR2,875
December 2004 IDR193.42 IDR2,975
November 2004 IDR178.79 IDR2,750
October 2004 IDR153.14 IDR2,400
September 2004 IDR127.62 IDR2,000
August 2004 IDR114.86 IDR1,800
July 2004 IDR119.64 IDR1,875
June 2004 IDR105.29 IDR1,875
May 2004 IDR103.18 IDR1,837.50
April 2004 IDR109.50 IDR1,950
March 2004 IDR102.48 IDR1,825
February 2004 IDR102.48 IDR1,825
January 2004 IDR108.10 IDR1,925
December 2003 IDR93.36 IDR1,662.50
November 2003 IDR92.65 IDR1,650
October 2003 IDR98.97 IDR1,762.50
September 2003 IDR94.76 IDR1,687.50
August 2003 IDR82.12 IDR1,462.50
July 2003 IDR77.91 IDR1,387.50
June 2003 IDR80.72 IDR1,437.50
May 2003 IDR73.70 IDR1,312.50
April 2003 IDR68.09 IDR1,212.50
March 2003 IDR61.77 IDR1,100
February 2003 IDR69.49 IDR1,237.50
January 2003 IDR63.17 IDR1,125
December 2002 IDR70.19 IDR1,250
November 2002 IDR58.26 IDR1,037.50
October 2002 IDR51.94 IDR925
September 2002 IDR62.47 IDR1,112.50
August 2002 IDR63.17 IDR1,125
July 2002 IDR63.17 IDR1,125
June 2002 IDR73 IDR1,300
May 2002 IDR77.91 IDR1,387.50
April 2002 IDR74.40 IDR1,325
March 2002 IDR72.30 IDR1,287.50
February 2002 IDR54.75 IDR975
January 2002 IDR54.75 IDR975
December 2001 IDR41.41 IDR737.50
November 2001 IDR41.41 IDR737.50
October 2001 IDR35.80 IDR637.50
September 2001 IDR38.60 IDR687.50
August 2001 IDR32.29 IDR575
July 2001 IDR32.99 IDR587.50
June 2001 IDR28.08 IDR500
May 2001 IDR28.08 IDR500
April 2001 IDR23.16 IDR412.50
March 2001 IDR24.92 IDR443.75
February 2001 IDR24.22 IDR431.25
January 2001 IDR23.16 IDR412.50
December 2000 IDR23.51 IDR418.75
November 2000 IDR22.81 IDR406.25
October 2000 IDR23.16 IDR412.50
September 2000 IDR21.97 IDR391.25
August 2000 IDR21.48 IDR382.50
July 2000 IDR19.72 IDR351.25
June 2000 IDR20 IDR356.25

BBCA.JK

Price: IDR8,500

52 week price:
7900.00
10950.00

Forward Dividend Yield: 5.88%

Payout Ratio: 109.07%

Payout Ratio Range:
0.00%
200.37%

Dividend Per Share: 500.00 IDR

Earnings Per Share: 444.84 IDR

P/E Ratio: 19.89

Exchange: JKT

Sector: Financial Services

Industry: Banks - Regional

Country: Indonesia

Market Capitalization: 1.1 quadrillion

Average Dividend Frequency: 2

Years Paying Dividends: 22

DGR3: -10.67%

DGR5: 13.17%

DGR10: 15.42%

Links: