PT Bank Central Asia Tbk (BZG2.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:43AM CEST. Market open.
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 2,760 |
| 03 July 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 02 July 2024 | 0.5400 | 0.6000 | 0.5400 | 0.5850 | 0.5850 | 2,760 |
| 01 July 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 28 June 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
| 27 June 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 26 June 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 25 June 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 24 June 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 21 June 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 20 June 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 19 June 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
| 18 June 2024 | 0.5000 | 0.5550 | 0.5000 | 0.5550 | 0.5550 | 219 |
| 17 June 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 14 June 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 13 June 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 12 June 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 11 June 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
| 10 June 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 07 June 2024 | 0.5050 | 0.5550 | 0.5050 | 0.5550 | 0.5550 | 50 |
| 06 June 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
| 05 June 2024 | 0.5050 | 0.5500 | 0.5050 | 0.5500 | 0.5500 | 4,204 |
| 04 June 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 03 June 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 31 May 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 30 May 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 1,000 |
| 29 May 2024 | 0.5300 | 0.5450 | 0.5300 | 0.5450 | 0.5450 | 400 |
| 28 May 2024 | 0.5300 | 0.5550 | 0.5300 | 0.5550 | 0.5550 | 1,500 |
| 27 May 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 500 |
| 24 May 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 23 May 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 22 May 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 21 May 2024 | 0.5400 | 0.5750 | 0.5400 | 0.5750 | 0.5750 | 7,876 |
| 20 May 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 17 May 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 16 May 2024 | 0.5400 | 0.5750 | 0.5400 | 0.5750 | 0.5750 | 2,000 |
| 15 May 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 14 May 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 84 |
| 13 May 2024 | 0.5400 | 0.5750 | 0.5400 | 0.5750 | 0.5750 | 7,084 |
| 10 May 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 09 May 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 08 May 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 07 May 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 06 May 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 03 May 2024 | 0.5350 | 0.5900 | 0.5350 | 0.5900 | 0.5900 | 3,179 |
| 02 May 2024 | 0.5600 | 0.5700 | 0.5300 | 0.5300 | 0.5300 | 66,509 |
| 30 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 29 Apr 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5900 | 0.5900 | 9,818 |
| 26 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 25 Apr 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
| 24 Apr 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 23 Apr 2024 | 0.5350 | 0.5900 | 0.5350 | 0.5900 | 0.5900 | 50 |
| 22 Apr 2024 | 0.5150 | 0.5650 | 0.5150 | 0.5650 | 0.5650 | 190 |
| 19 Apr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 3,000 |
| 18 Apr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 17 Apr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 16 Apr 2024 | 0.5500 | 0.5850 | 0.5500 | 0.5850 | 0.5850 | 26 |
| 15 Apr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 12 Apr 2024 | 0.5450 | 0.6050 | 0.5450 | 0.5950 | 0.5950 | 18,100 |
| 11 Apr 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 10 Apr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 09 Apr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 08 Apr 2024 | 0.5550 | 0.5850 | 0.5550 | 0.5850 | 0.5850 | 30 |
| 05 Apr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 04 Apr 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 03 Apr 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
| 02 Apr 2024 | 0.6050 | 0.6050 | 0.6000 | 0.6000 | 0.6000 | 3,500 |
| 28 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 27 Mar 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 531 |
| 26 Mar 2024 | 0.5550 | 0.6200 | 0.5550 | 0.6200 | 0.6200 | 200 |
| 25 Mar 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 6,200 |
| 25 Mar 2024 | 227.5 Dividend | |||||
| 22 Mar 2024 | 0.5600 | 0.6100 | 0.5600 | 0.6100 | -226.8900 | 15,350 |
| 21 Mar 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | -210.1522 | - |
| 20 Mar 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | -210.1522 | - |
| 19 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -212.0120 | - |
| 18 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -212.0120 | - |
| 15 Mar 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | -213.8717 | - |
| 14 Mar 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | -213.8717 | - |
| 13 Mar 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | -210.1522 | - |
| 12 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -212.0120 | - |
| 11 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -212.0120 | - |
| 08 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -212.0120 | - |
| 07 Mar 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | -210.1522 | - |
| 06 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -204.5730 | - |
| 05 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -208.2924 | - |
| 04 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -208.2924 | - |
| 01 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -212.0120 | - |
| 29 Feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -212.0120 | - |
| 28 Feb 2024 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | -215.7315 | 1,000 |
| 27 Feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -212.0120 | - |
| 26 Feb 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -226.8900 | 400 |
| 23 Feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -212.0120 | - |
| 22 Feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -212.0120 | - |
| 21 Feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -212.0120 | - |
| 20 Feb 2024 | 0.5650 | 0.5700 | 0.5650 | 0.5700 | -212.0120 | 43 |
| 19 Feb 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | -210.1522 | - |
| 16 Feb 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | -210.1522 | - |
| 15 Feb 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | -210.1522 | - |
| 14 Feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -215.7315 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.