Bank Central Asia Tbk - Price History

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

Date	Adjusted price	Real price
May 2024	IDR9,425	IDR9,425
April 2024	IDR9,800	IDR9,800
March 2024	IDR10,075	IDR10,075
February 2024	IDR9,652.57	IDR9,875
January 2024	IDR9,334.89	IDR9,550
December 2023	IDR9,188.27	IDR9,400
November 2023	IDR8,731.18	IDR8,975
October 2023	IDR8,512.29	IDR8,750
September 2023	IDR8,585.26	IDR8,825
August 2023	IDR8,925.75	IDR9,175
July 2023	IDR8,877.11	IDR9,125
June 2023	IDR8,901.43	IDR9,150
May 2023	IDR8,804.14	IDR9,050
April 2023	IDR8,804.14	IDR9,050
March 2023	IDR8,512.29	IDR8,750
February 2023	IDR8,345.48	IDR8,750
January 2023	IDR8,083.20	IDR8,475
December 2022	IDR8,154.73	IDR8,550
November 2022	IDR8,835.56	IDR9,300
October 2022	IDR8,360.53	IDR8,800
September 2022	IDR8,123.02	IDR8,550
August 2022	IDR7,790.50	IDR8,200
July 2022	IDR6,982.94	IDR7,350
June 2022	IDR6,887.94	IDR7,250
May 2022	IDR7,362.97	IDR7,750
April 2022	IDR7,719.24	IDR8,125
March 2022	IDR7,576.73	IDR7,975
February 2022	IDR7,532.54	IDR8,050
January 2022	IDR7,134.86	IDR7,625
December 2021	IDR6,830.76	IDR7,300
November 2021	IDR6,807.36	IDR7,275
October 2021	IDR6,971.11	IDR7,475
September 2021	IDR6,528.13	IDR35,000
August 2021	IDR6,108.47	IDR32,750
July 2021	IDR5,567.56	IDR29,850
June 2021	IDR5,618.86	IDR30,125
May 2021	IDR5,945.26	IDR31,875
April 2021	IDR5,973.24	IDR32,025
March 2021	IDR5,715.92	IDR31,075
February 2021	IDR6,171.18	IDR33,550
January 2021	IDR6,217.16	IDR33,800
December 2020	IDR6,226.36	IDR33,850
November 2020	IDR5,689.49	IDR31,025
October 2020	IDR5,308.97	IDR28,950
September 2020	IDR4,969.71	IDR27,100
August 2020	IDR5,753.68	IDR31,375
July 2020	IDR5,721.58	IDR31,200
June 2020	IDR5,221.86	IDR28,475
May 2020	IDR4,758.82	IDR25,950
April 2020	IDR4,740.48	IDR25,850
March 2020	IDR4,979.90	IDR27,625
February 2020	IDR5,669.42	IDR31,450
January 2020	IDR5,840.68	IDR32,400
December 2019	IDR6,025.45	IDR33,425
November 2019	IDR5,642.55	IDR31,400
October 2019	IDR5,651.54	IDR31,450
September 2019	IDR5,453.87	IDR30,350
August 2019	IDR5,480.82	IDR30,500
July 2019	IDR5,561.69	IDR30,950
June 2019	IDR5,386.48	IDR29,975
May 2019	IDR5,229.24	IDR29,100
April 2019	IDR5,166.35	IDR28,750
March 2019	IDR4,941.48	IDR27,750
February 2019	IDR4,910.32	IDR27,575
January 2019	IDR5,017.16	IDR28,175
December 2018	IDR4,629.85	IDR26,000
November 2018	IDR4,623.62	IDR26,050
October 2018	IDR4,197.64	IDR23,650
September 2018	IDR4,286.39	IDR24,150
August 2018	IDR4,401.76	IDR24,800
July 2018	IDR4,131.09	IDR23,275
June 2018	IDR3,811.60	IDR21,475
May 2018	IDR4,029.03	IDR22,700
April 2018	IDR3,922.54	IDR22,100
March 2018	IDR4,104.26	IDR23,300
February 2018	IDR4,082.24	IDR23,175
January 2018	IDR4,002.98	IDR22,725
December 2017	IDR3,857.65	IDR21,900
November 2017	IDR3,584.62	IDR20,350
October 2017	IDR3,667.68	IDR20,900
September 2017	IDR3,562.38	IDR20,300
August 2017	IDR3,325.48	IDR18,950
July 2017	IDR3,281.61	IDR18,700
June 2017	IDR3,185.09	IDR18,150
May 2017	IDR3,009.60	IDR17,150
April 2017	IDR3,114.89	IDR17,750
March 2017	IDR2,882	IDR16,550
February 2017	IDR2,690.45	IDR15,450
January 2017	IDR2,664.33	IDR15,300
December 2016	IDR2,699.16	IDR15,500
November 2016	IDR2,478	IDR14,300
October 2016	IDR2,690.28	IDR15,525
September 2016	IDR2,720.60	IDR15,700
August 2016	IDR2,607.96	IDR15,050
July 2016	IDR2,503.99	IDR14,450
June 2016	IDR2,309.04	IDR13,325
May 2016	IDR2,252.73	IDR13,000
April 2016	IDR2,261.39	IDR13,050
March 2016	IDR2,286.10	IDR13,300
February 2016	IDR2,316.18	IDR13,475
January 2016	IDR2,251.72	IDR13,100
December 2015	IDR2,286.10	IDR13,300
November 2015	IDR2,127.10	IDR12,375
October 2015	IDR2,207.94	IDR12,900
September 2015	IDR2,100.97	IDR12,275
August 2015	IDR2,207.94	IDR12,900
July 2015	IDR2,242.18	IDR13,100
June 2015	IDR2,310.64	IDR13,500
May 2015	IDR2,417.61	IDR14,125
April 2015	IDR2,306.36	IDR13,475
March 2015	IDR2,520.73	IDR14,825
February 2015	IDR2,397.46	IDR14,100
January 2015	IDR2,274.19	IDR13,375
December 2014	IDR2,231.68	IDR13,125
November 2014	IDR2,219.02	IDR13,100
October 2014	IDR2,210.55	IDR13,050
September 2014	IDR2,214.79	IDR13,075
August 2014	IDR1,897.18	IDR11,200
July 2014	IDR1,964.94	IDR11,600
June 2014	IDR1,863.30	IDR11,000
May 2014	IDR1,825.19	IDR10,775
April 2014	IDR1,863.30	IDR11,000
March 2014	IDR1,783.30	IDR10,600
February 2014	IDR1,720.21	IDR10,225
January 2014	IDR1,669.74	IDR9,925
December 2013	IDR1,615.07	IDR9,600
November 2013	IDR1,623.48	IDR9,650
October 2013	IDR1,749.91	IDR10,450
September 2013	IDR1,674.56	IDR10,000
August 2013	IDR1,515.47	IDR9,050
July 2013	IDR1,741.54	IDR10,400
June 2013	IDR1,674.56	IDR10,000
May 2013	IDR1,733.17	IDR10,350
April 2013	IDR1,788.42	IDR10,750
March 2013	IDR1,896.56	IDR11,400
February 2013	IDR1,830.01	IDR11,000
January 2013	IDR1,605.42	IDR9,650
December 2012	IDR1,513.92	IDR9,100
November 2012	IDR1,457.31	IDR8,800
October 2012	IDR1,357.94	IDR8,200
September 2012	IDR1,308.26	IDR7,900
August 2012	IDR1,283.42	IDR7,750
July 2012	IDR1,324.82	IDR8,000
June 2012	IDR1,208.90	IDR7,300
May 2012	IDR1,147.71	IDR7,000
April 2012	IDR1,311.67	IDR8,000
March 2012	IDR1,311.67	IDR8,000
February 2012	IDR1,246.09	IDR7,600
January 2012	IDR1,311.67	IDR8,000
December 2011	IDR1,311.67	IDR8,000
November 2011	IDR1,288.14	IDR7,900
October 2011	IDR1,320.75	IDR8,100
September 2011	IDR1,255.53	IDR7,700
August 2011	IDR1,304.45	IDR8,000
July 2011	IDR1,353.36	IDR8,300
June 2011	IDR1,247.38	IDR7,650
May 2011	IDR1,146.36	IDR7,100
April 2011	IDR1,194.80	IDR7,400
March 2011	IDR1,122.14	IDR6,950
February 2011	IDR1,017.20	IDR6,300
January 2011	IDR912.25	IDR5,650
December 2010	IDR1,033.34	IDR6,400
November 2010	IDR976.83	IDR6,050
October 2010	IDR1,123.31	IDR7,000
September 2010	IDR1,075.16	IDR6,700
August 2010	IDR930.74	IDR5,800
July 2010	IDR954.81	IDR5,950
June 2010	IDR954.81	IDR5,950
May 2010	IDR879.39	IDR5,550
April 2010	IDR863.54	IDR5,450
March 2010	IDR871.47	IDR5,500
February 2010	IDR772.44	IDR4,875
January 2010	IDR792.24	IDR5,000
December 2009	IDR768.47	IDR4,850
November 2009	IDR760.55	IDR4,800
October 2009	IDR718.86	IDR4,575
September 2009	IDR726.72	IDR4,625
August 2009	IDR667.79	IDR4,250
July 2009	IDR593.16	IDR3,775
June 2009	IDR553.88	IDR3,525
May 2009	IDR521.64	IDR3,375
April 2009	IDR517.77	IDR3,350
March 2009	IDR479.13	IDR3,100
February 2009	IDR363.21	IDR2,350
January 2009	IDR425.04	IDR2,750
December 2008	IDR495.98	IDR3,250
November 2008	IDR412.04	IDR2,700
October 2008	IDR412.04	IDR2,700
September 2008	IDR480.72	IDR3,150
August 2008	IDR484.53	IDR3,175
July 2008	IDR461.64	IDR3,025
June 2008	IDR377.71	IDR2,475
May 2008	IDR413.25	IDR2,775
April 2008	IDR446.75	IDR3,000
March 2008	IDR483.98	IDR3,250
February 2008	IDR532.38	IDR3,575
January 2008	IDR528.66	IDR3,550
December 2007	IDR543.55	IDR7,300
November 2007	IDR528.66	IDR7,100
October 2007	IDR539.37	IDR7,300
September 2007	IDR454.40	IDR6,150
August 2007	IDR443.32	IDR6,000
July 2007	IDR465.48	IDR6,300
June 2007	IDR402.68	IDR5,450
May 2007	IDR379.64	IDR5,250
April 2007	IDR383.26	IDR5,300
March 2007	IDR368.79	IDR5,100
February 2007	IDR356.14	IDR4,925
January 2007	IDR368.79	IDR5,100
December 2006	IDR376.02	IDR5,200
November 2006	IDR383.26	IDR5,300
October 2006	IDR336.25	IDR4,650
September 2006	IDR344.80	IDR4,825
August 2006	IDR325.15	IDR4,550
July 2006	IDR298.35	IDR4,175
June 2006	IDR292.99	IDR4,100
May 2006	IDR286.56	IDR4,100
April 2006	IDR305.78	IDR4,375
March 2006	IDR291.80	IDR4,175
February 2006	IDR251.62	IDR3,600
January 2006	IDR253.36	IDR3,625
December 2005	IDR237.64	IDR3,400
November 2005	IDR230.65	IDR3,300
October 2005	IDR225.40	IDR3,225
September 2005	IDR237.71	IDR3,450
August 2005	IDR235.99	IDR3,425
July 2005	IDR251.49	IDR3,650
June 2005	IDR242.46	IDR3,600
May 2005	IDR234.04	IDR3,475
April 2005	IDR207.10	IDR3,075
March 2005	IDR228.99	IDR3,400
February 2005	IDR220.57	IDR3,275
January 2005	IDR193.63	IDR2,875
December 2004	IDR200.36	IDR2,975
November 2004	IDR185.21	IDR2,750
October 2004	IDR158.64	IDR2,400
September 2004	IDR132.20	IDR2,000
August 2004	IDR118.98	IDR1,800
July 2004	IDR123.94	IDR1,875
June 2004	IDR109.07	IDR1,875
May 2004	IDR106.89	IDR1,837.50
April 2004	IDR113.43	IDR1,950
March 2004	IDR106.16	IDR1,825
February 2004	IDR106.16	IDR1,825
January 2004	IDR111.98	IDR1,925
December 2003	IDR96.71	IDR1,662.50
November 2003	IDR95.98	IDR1,650
October 2003	IDR102.52	IDR1,762.50
September 2003	IDR98.16	IDR1,687.50
August 2003	IDR85.07	IDR1,462.50
July 2003	IDR80.71	IDR1,387.50
June 2003	IDR83.62	IDR1,437.50
May 2003	IDR76.35	IDR1,312.50
April 2003	IDR70.53	IDR1,212.50
March 2003	IDR63.99	IDR1,100
February 2003	IDR71.98	IDR1,237.50
January 2003	IDR65.44	IDR1,125
December 2002	IDR72.71	IDR1,250
November 2002	IDR60.35	IDR1,037.50
October 2002	IDR53.81	IDR925
September 2002	IDR64.71	IDR1,112.50
August 2002	IDR65.44	IDR1,125
July 2002	IDR65.44	IDR1,125
June 2002	IDR75.62	IDR1,300
May 2002	IDR80.71	IDR1,387.50
April 2002	IDR77.08	IDR1,325
March 2002	IDR74.89	IDR1,287.50
February 2002	IDR56.72	IDR975
January 2002	IDR56.72	IDR975
December 2001	IDR42.90	IDR737.50
November 2001	IDR42.90	IDR737.50
October 2001	IDR37.08	IDR637.50
September 2001	IDR39.99	IDR687.50
August 2001	IDR33.45	IDR575
July 2001	IDR34.18	IDR587.50
June 2001	IDR29.08	IDR500
May 2001	IDR29.08	IDR500
April 2001	IDR24	IDR412.50
March 2001	IDR25.81	IDR443.75
February 2001	IDR25.09	IDR431.25
January 2001	IDR24	IDR412.50
December 2000	IDR24.36	IDR418.75
November 2000	IDR23.63	IDR406.25
October 2000	IDR24	IDR412.50
September 2000	IDR22.76	IDR391.25
August 2000	IDR22.25	IDR382.50
July 2000	IDR20.43	IDR351.25
June 2000	IDR20.72	IDR356.25

BBCA.JK

Price: IDR9,425

52 week price:

8366.37

10400.00

Dividend Yield: 0.03%

5-year range yield:

0.03%

17.64%

Forward Dividend Yield: 4.83%

Payout Ratio: 115.20%

Payout Ratio Range:

19.68%

115.25%

Dividend Per Share: 455.00 IDR

Earnings Per Share: 395.29 IDR

P/E Ratio: 24.38

Exchange: JKT

Sector: Financial Services

Industry: Banks - Regional

Market Capitalization: 1.2 quadrillion

Average Dividend Frequency: 2

Years Paying Dividends: 21

DGR3: 30.00%

DGR5: 30.00%

DGR10: 30.00%

Bank Central Asia Tbk - Price History

BBCA.JK

Links: