Quote

15 : 15

BBCA

Bank Central Asia Tbk.

31,300 275 0.88%

Vol. 110,517 , Value(T) 346,243,805

Open 31,075 High 31,475 Limit High 37,225
Prev 31,025 Low 30,925 Limit Low 28,875

Summary

Summary
Last 31,300 Open 31,075
Change up275 High 31,475
% Change 0.88% Low 30,925
Freq 9,993 Avg 31,329.46
Volume 110,517 Offer 31,325
Value(T) 346,243,805 Bid 31,300
Limit High 37,225 Year High 35,300
Limit Low 28,875 Year Low 21,625
Listed 244,084,599 Listing Date 2000-05-31
MKT Cap(M) 763,984,794
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
31,425 981
31,400 2,007
31,375 445
31,350 5,513
31,325 660
3,055 31,300
25 31,275
654 31,250
36 31,225
63 31,200
4,765 SUM 22,293

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:14:57 31,300 up275 0.88% 1 IF D D PD
15:14:47 31,300 up275 0.88% 28 IF D D KK
15:14:21 31,300 up275 0.88% 2 IF D D YP
15:13:58 31,300 up275 0.88% 2 IF D D PD
15:13:04 31,300 up275 0.88% 2 IF D D SQ
15:12:56 31,300 up275 0.88% 1 IF D D YP
15:12:48 31,300 up275 0.88% 5 IF D D SQ
15:11:50 31,300 up275 0.88% 2 IF D D PD
15:10:15 31,300 up275 0.88% 2 IF D D PD
15:09:52 31,300 up275 0.88% 2 IF D D YP
15:08:45 31,300 up275 0.88% 1 IF D D MU
15:07:49 31,300 up275 0.88% 130 IF D D CC
15:07:48 31,300 up275 0.88% 1 IF D D RG
15:07:45 31,300 up275 0.88% 1 IF D D PD
15:06:42 31,300 up275 0.88% 1 IF D D YP
15:06:23 31,300 up275 0.88% 1 IF D D EP
15:06:03 31,300 up275 0.88% 1 IF D D EP
15:06:00 31,300 up275 0.88% 1 IF D D EP
15:05:53 31,300 up275 0.88% 1 IF D D CC
15:05:53 31,300 up275 0.88% 4 IF D D EP
15:05:44 31,300 up275 0.88% 3 IF D D SQ
15:05:43 31,300 up275 0.88% 1 IF D D KK
15:05:22 31,300 up275 0.88% 1 IF D D DH
15:05:20 31,300 up275 0.88% 10 IF D D NI
15:05:09 31,300 up275 0.88% 1 IF D D YP

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2020-08-06 31,300 up275 0.88% 31,075 31,475 30,925 110,517
2020-08-05 31,025 down25 0.08% 31,000 31,100 30,500 98,786
2020-08-04 31,050 up400 1.3% 30,775 31,100 30,650 158,714
2020-08-03 30,650 down550 1.76% 31,100 31,175 29,125 274,158
2020-07-30 31,200 up525 1.71% 30,675 31,200 30,275 161,067
2020-07-29 30,675 down250 0.8% 30,925 30,925 30,500 100,525
2020-07-28 30,925 up425 1.39% 30,600 31,000 30,300 130,558
2020-07-27 30,500 0 0% 30,500 30,700 30,000 83,945
2020-07-24 30,500 down500 1.61% 31,000 31,000 30,500 116,733
2020-07-23 31,000 up100 0.32% 30,900 31,075 30,700 168,053
2020-07-22 30,900 down100 0.32% 31,050 31,250 30,650 89,451
2020-07-21 31,000 up300 0.97% 30,500 31,175 30,500 168,319
2020-07-20 30,700 up100 0.32% 30,600 30,800 30,300 119,589
2020-07-17 30,600 down300 0.97% 30,675 30,900 30,200 146,696
2020-07-16 30,900 up150 0.48% 30,750 31,000 30,700 133,041
2020-07-15 30,750 down250 0.8% 31,000 31,200 30,750 122,936
2020-07-14 31,000 up125 0.4% 30,875 31,000 30,550 91,233
2020-07-13 30,875 down125 0.4% 31,150 31,200 30,700 172,012
2020-07-10 31,000 up500 1.63% 30,500 31,200 30,400 134,448
2020-07-09 30,500 down500 1.61% 31,050 31,200 30,150 187,087
2020-07-08 31,000 up1,050 3.5% 29,950 31,325 29,900 212,889
2020-07-07 29,950 up275 0.92% 29,700 29,975 29,500 148,336
2020-07-06 29,675 up325 1.1% 29,300 29,675 29,250 135,600
2020-07-03 29,350 0 0% 29,350 29,525 29,200 104,438
2020-07-02 29,350 up350 1.2% 28,875 29,350 28,800 151,171
2020-07-01 29,000 up525 1.84% 28,500 29,000 28,375 127,918
2020-06-30 28,475 up100 0.35% 28,500 28,700 28,300 148,948
2020-06-29 28,375 up150 0.53% 28,200 28,475 27,925 97,593
2020-06-26 28,225 down400 1.39% 28,600 28,800 28,200 114,935
2020-06-25 28,625 up100 0.35% 28,500 28,725 28,200 102,830



SNS Station