16 : 15

BBCA

Bank Central Asia Tbk.

28,050 25 0.08%

Vol. 74,804 , Value(T) 209,940,080

Open 28,050 High 28,150 Limit High 33,650
Prev 28,025 Low 28,025 Limit Low 22,450

Summary

Summary
Last 28,050 Open 28,050
Change up25 High 28,150
% Change 0.08% Low 28,025
Freq 6,079 Avg 28,065.35
Volume 74,804 Offer 28,075
Value(T) 209,940,080 Bid 28,050
Limit High 33,650 Year High 29,050
Limit Low 22,450 Year Low 25,575
Listed 244,084,591 Listing Date 2000-05-31
MKT Cap(M) 684,657,278
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
28,175 615
28,150 682
28,125 216
28,100 449
28,075 127
18,826 28,050
163 28,025
249 28,000
66 27,975
79 27,950
21,674 SUM 6,921

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:29 28,050 up25 0.08% 1 KZ F D DH
16:13:48 28,050 up25 0.08% 1 KZ F D EP
16:13:47 28,050 up25 0.08% 1 KZ F D SQ
16:12:20 28,050 up25 0.08% 40 KZ F D DR
16:09:00 28,050 up25 0.08% 1 KZ F D KK
16:07:53 28,050 up25 0.08% 10 KZ F D YJ
16:06:16 28,050 up25 0.08% 20 KZ F D CC
16:06:02 28,050 up25 0.08% 10 KZ F D KK
16:05:31 28,050 up25 0.08% 1 KZ F D YP
16:05:30 28,050 up25 0.08% 10 KZ F D CC
16:05:00 28,050 up25 0.08% 10 KZ F D DH
16:05:00 28,050 up25 0.08% 1 KZ F D YP
16:00:00 28,050 up25 0.08% 8 KZ F D OD
16:00:00 28,050 up25 0.08% 1,030 KZ F F CS
16:00:00 28,050 up25 0.08% 1 KZ F D GR
16:00:00 28,050 up25 0.08% 50 KZ F D NI
16:00:00 28,050 up25 0.08% 3 KZ F D CC
16:00:00 28,050 up25 0.08% 2 KZ F D YP
16:00:00 28,050 up25 0.08% 10 KZ F D DR
16:00:00 28,050 up25 0.08% 1 KZ F D PD
16:00:00 28,050 up25 0.08% 1 KZ F D YP
16:00:00 28,050 up25 0.08% 2 KZ F D SQ
16:00:00 28,050 up25 0.08% 5 KZ F D OD
16:00:00 28,050 up25 0.08% 60 KZ F D AG
16:00:00 28,050 up25 0.08% 16 KZ F F AK

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-05-24 28,050 up25 0.08% 28,050 28,150 28,025 74,804
2019-05-23 28,025 up725 2.65% 27,200 28,025 26,700 109,852
2019-05-22 27,300 0 0% 27,650 27,650 27,000 77,038
2019-05-21 27,300 up400 1.48% 27,350 27,475 27,000 194,742
2019-05-20 26,900 up1,000 3.86% 25,900 26,950 25,700 109,529
2019-05-17 25,900 down500 1.89% 26,400 26,550 25,900 148,414
2019-05-16 26,400 down900 3.29% 27,300 27,400 26,400 175,878
2019-05-15 27,300 down175 0.63% 27,775 27,775 27,225 144,130
2019-05-14 27,475 down575 2.04% 27,800 28,150 27,475 229,601
2019-05-13 28,050 0 0% 28,400 28,475 28,000 127,441
2019-05-10 28,050 down100 0.35% 28,050 28,400 28,000 152,261
2019-05-09 28,150 down350 1.22% 28,500 28,500 28,125 253,273
2019-05-08 28,500 up200 0.7% 28,000 28,500 27,975 118,124
2019-05-07 28,300 up200 0.71% 28,375 28,550 28,250 118,354
2019-05-06 28,100 down275 0.96% 28,000 28,300 27,975 73,299
2019-05-03 28,375 down50 0.17% 28,400 28,750 28,075 116,489
2019-05-02 28,425 down325 1.13% 29,000 29,050 28,375 161,759
2019-04-30 28,750 up325 1.14% 28,350 28,800 28,350 215,215
2019-04-29 28,425 up325 1.15% 28,050 28,475 27,975 130,961
2019-04-26 28,100 up125 0.44% 27,925 28,225 27,850 132,409
2019-04-25 27,975 down175 0.62% 27,675 28,100 27,625 122,965
2019-04-24 28,150 0 0% 28,200 28,200 28,000 93,950
2019-04-23 28,150 up25 0.08% 28,400 28,550 27,975 97,308
2019-04-22 28,125 0 0% 28,125 28,400 27,925 125,675
2019-04-18 28,125 up650 2.36% 28,000 29,025 27,900 258,665
2019-04-16 27,475 down50 0.18% 27,475 27,525 27,375 142,034
2019-04-15 27,525 down25 0.09% 27,800 27,850 27,450 136,304
2019-04-12 27,550 up100 0.36% 27,300 27,550 27,300 57,715
2019-04-11 27,450 down225 0.81% 27,800 27,800 27,400 86,383
2019-04-10 27,675 down50 0.18% 27,750 27,775 27,575 67,185



SNS Station