PT Bank Central Asia Tbk (BZG2.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:14AM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 24 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 23 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 22 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 19 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 18 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 17 Apr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 16 Apr 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 5,085 |
| 15 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 12 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 11 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 10 Apr 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
| 09 Apr 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
| 08 Apr 2024 | 0.6050 | 0.6250 | 0.6050 | 0.6250 | 0.6250 | - |
| 05 Apr 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
| 04 Apr 2024 | 0.5900 | 0.6050 | 0.5900 | 0.6050 | 0.6050 | - |
| 03 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 02 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 28 Mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 27 Mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 26 Mar 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 25 Mar 2024 | 0.5500 | 0.6150 | 0.5500 | 0.6150 | 0.6150 | - |
| 25 Mar 2024 | 227.5 Dividend | |||||
| 22 Mar 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | -226.9450 | - |
| 21 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -228.9895 | - |
| 20 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -228.9895 | - |
| 19 Mar 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | -231.0341 | - |
| 18 Mar 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | -231.0341 | - |
| 15 Mar 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | -228.9895 | - |
| 14 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -233.0786 | - |
| 13 Mar 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | -226.9450 | - |
| 12 Mar 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | -231.0341 | - |
| 11 Mar 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | -231.0341 | - |
| 08 Mar 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | -231.0341 | - |
| 07 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -228.9895 | - |
| 06 Mar 2024 | 0.5450 | 0.5500 | 0.5450 | 0.5500 | -224.9005 | - |
| 05 Mar 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -220.8114 | - |
| 04 Mar 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -220.8114 | - |
| 01 Mar 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | -222.8559 | - |
| 29 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -224.9005 | - |
| 28 Feb 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | -226.9450 | - |
| 27 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -224.9005 | - |
| 26 Feb 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | -222.8559 | - |
| 23 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -224.9005 | - |
| 22 Feb 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | -226.9450 | - |
| 21 Feb 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | -226.9450 | - |
| 20 Feb 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | -226.9450 | - |
| 19 Feb 2024 | 0.5600 | 0.5600 | 0.5550 | 0.5550 | -226.9450 | - |
| 16 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -228.9895 | - |
| 15 Feb 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | -226.9450 | - |
| 14 Feb 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | -222.8559 | - |
| 13 Feb 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | -222.8559 | - |
| 12 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -224.9005 | - |
| 09 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -224.9005 | - |
| 08 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -224.9005 | - |
| 07 Feb 2024 | 0.5400 | 0.5450 | 0.5400 | 0.5450 | -222.8559 | - |
| 06 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -220.8114 | - |
| 05 Feb 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | -218.7668 | - |
| 02 Feb 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | -218.7668 | - |
| 01 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -220.8114 | - |
| 31 Jan 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | -218.7668 | - |
| 30 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -216.7222 | - |
| 29 Jan 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -212.6331 | - |
| 26 Jan 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | -210.5886 | - |
| 25 Jan 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | -214.6777 | - |
| 24 Jan 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | -214.6777 | - |
| 23 Jan 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | -214.6777 | - |
| 22 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -216.7222 | - |
| 19 Jan 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -220.8114 | - |
| 18 Jan 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | -218.7668 | - |
| 17 Jan 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | -218.7668 | - |
| 16 Jan 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -220.8114 | - |
| 15 Jan 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | -218.7668 | - |
| 12 Jan 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | -218.7668 | - |
| 11 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -216.7222 | - |
| 10 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -216.7222 | - |
| 09 Jan 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | -218.7668 | - |
| 08 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -216.7222 | - |
| 05 Jan 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -216.7222 | - |
| 04 Jan 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | -214.6777 | - |
| 03 Jan 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -212.6331 | - |
| 02 Jan 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -184.0095 | - |
| 29 Dec 2023 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -175.8313 | - |
| 28 Dec 2023 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | -174.1956 | - |
| 27 Dec 2023 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | -175.0134 | - |
| 22 Dec 2023 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | -174.1956 | - |
| 21 Dec 2023 | 0.4260 | 0.6000 | 0.4260 | 0.6000 | -245.3460 | 5,000 |
| 20 Dec 2023 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | -172.5600 | - |
| 19 Dec 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -204.4550 | - |
| 18 Dec 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -204.4550 | - |
| 15 Dec 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -204.4550 | - |
| 14 Dec 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -204.4550 | - |
| 13 Dec 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -204.4550 | - |
| 12 Dec 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -204.4550 | - |
| 11 Dec 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -204.4550 | - |
| 08 Dec 2023 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | -165.1996 | - |
| 07 Dec 2023 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | -164.3818 | - |
| 06 Dec 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -167.6531 | - |
| 05 Dec 2023 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | -166.0174 | - |
| 04 Dec 2023 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | -169.2887 | - |
| *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.