16 : 15

BBCA

Bank Central Asia Tbk.

30,150 125 0.41%

Vol. 184,075 , Value(T) 553,383,143

Open 29,950 High 30,175 Limit High 35,925
Prev 30,025 Low 29,925 Limit Low 23,975

Summary

Summary
Last 30,150 Open 29,950
Change up125 High 30,175
% Change 0.41% Low 29,925
Freq 3,975 Avg 30,062.92
Volume 184,075 Offer 30,150
Value(T) 553,383,143 Bid 30,050
Limit High 35,925 Year High 31,450
Limit Low 23,975 Year Low 25,575
Listed 244,084,591 Listing Date 2000-05-31
MKT Cap(M) 735,915,042
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
30,250 4,229
30,225 968
30,200 813
30,175 588
30,150 5,654
3,000 30,050
27,197 30,025
199 30,000
484 29,975
913 29,950
36,978 SUM 13,644

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:06 30,150 up125 0.41% 200 CC D F KZ
16:10:07 30,150 up125 0.41% 1 OD D F KZ
16:10:07 30,150 up125 0.41% 5 YP D F KZ
16:10:07 30,150 up125 0.41% 3 YP D F KZ
16:10:07 30,150 up125 0.41% 1,572 ZP F F KZ
16:07:53 30,150 up125 0.41% 7,979 ZP F F CS
16:07:48 30,150 up125 0.41% 100 ZP F D MS
16:07:31 30,150 up125 0.41% 5,000 ZP F F CS
16:07:23 30,150 up125 0.41% 5 ZP F D YP
16:07:21 30,150 up125 0.41% 5,000 ZP F F CS
16:07:12 30,150 up125 0.41% 10 ZP F D YP
16:07:03 30,150 up125 0.41% 5,000 ZP F F CS
16:06:37 30,150 up125 0.41% 1 ZP F D CC
16:06:02 30,150 up125 0.41% 50 ZP F D NI
16:05:12 30,150 up125 0.41% 10 ZP F D SQ
16:05:02 30,150 up125 0.41% 2 ZP F D YP
16:05:00 30,150 up125 0.41% 2,000 ZP F F MS
16:00:00 30,150 up125 0.41% 7 CC D F CS
16:00:00 30,150 up125 0.41% 102 GR D F CS
16:00:00 30,150 up125 0.41% 623 CC F F CS
16:00:00 30,150 up125 0.41% 1 CC F D PD
16:00:00 30,150 up125 0.41% 36 CC F F BK
16:00:00 30,150 up125 0.41% 10 CC F D DH
16:00:00 30,150 up125 0.41% 1 CC F D YP
16:00:00 30,150 up125 0.41% 4 CC F D PD

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-09-17 30,150 up125 0.41% 29,950 30,175 29,925 184,075
2019-09-16 30,025 down125 0.41% 30,000 30,075 29,925 154,578
2019-09-13 30,150 up50 0.16% 30,400 30,450 30,050 56,839
2019-09-12 30,100 down400 1.31% 30,500 30,525 30,050 80,068
2019-09-11 30,500 up225 0.74% 30,250 30,500 30,050 90,487
2019-09-10 30,275 up100 0.33% 30,100 30,275 29,925 80,582
2019-09-09 30,175 up50 0.16% 30,250 30,275 29,900 51,824
2019-09-06 30,125 down75 0.24% 30,300 30,300 30,125 108,698
2019-09-05 30,200 up100 0.33% 30,425 30,425 30,075 107,301
2019-09-04 30,100 down175 0.57% 30,300 30,300 30,025 83,958
2019-09-03 30,275 up275 0.91% 30,000 30,275 30,000 85,487
2019-09-02 30,000 down500 1.63% 30,500 30,500 30,000 84,858
2019-08-30 30,500 up475 1.58% 30,400 30,500 30,025 147,300
2019-08-29 30,025 up50 0.16% 29,950 30,125 29,925 103,051
2019-08-28 29,975 down50 0.16% 30,000 30,100 29,925 111,376
2019-08-27 30,025 up75 0.25% 30,200 30,200 29,750 247,560
2019-08-26 29,950 down25 0.08% 29,700 30,000 29,300 82,777
2019-08-23 29,975 down25 0.08% 29,600 29,975 29,525 66,167
2019-08-22 30,000 up125 0.41% 29,625 30,000 29,600 131,776
2019-08-21 29,875 down50 0.16% 30,000 30,025 29,875 111,855
2019-08-20 29,925 down150 0.49% 30,175 30,175 29,925 116,787
2019-08-19 30,075 up275 0.92% 30,150 30,150 29,825 61,238
2019-08-16 29,800 down200 0.66% 30,200 30,200 29,800 99,643
2019-08-15 30,000 down50 0.16% 29,600 30,000 29,300 105,123
2019-08-14 30,050 down25 0.08% 30,200 30,300 29,900 163,884
2019-08-13 30,075 down125 0.41% 30,000 30,200 30,000 168,812
2019-08-12 30,200 down125 0.41% 30,350 30,400 30,000 105,410
2019-08-09 30,325 up300 0.99% 30,275 30,600 30,275 96,237
2019-08-08 30,025 down25 0.08% 30,050 30,400 29,900 116,591
2019-08-07 30,050 up650 2.21% 29,875 30,250 29,525 184,204



SNS Station