Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BBCA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 23 2024 | 70.44 | 1.20 | 1.73% | 69.80 | 70.66 | 69.70 | 111,032 |
| Aug 22 2024 | 69.24 | -0.25 | -0.36% | 69.42 | 69.49 | 69.03 | 162,068 |
| Aug 21 2024 | 69.49 | 0.38 | 0.55% | 69.59 | 69.62 | 69.263 | 155,154 |
| Aug 20 2024 | 69.11 | -0.16 | -0.23% | 69.36 | 69.36 | 68.9391 | 145,612 |
| Aug 19 2024 | 69.27 | 0.46 | 0.67% | 68.89 | 69.47 | 68.89 | 98,876 |
| Aug 16 2024 | 68.81 | 0.28 | 0.41% | 68.44 | 68.87 | 68.44 | 143,694 |
| Aug 15 2024 | 68.53 | 0.78 | 1.15% | 68.19 | 68.73 | 68.19 | 144,707 |
| Aug 14 2024 | 67.75 | 0.43 | 0.64% | 67.23 | 67.79 | 67.23 | 250,045 |
| Aug 13 2024 | 67.32 | 0.85 | 1.28% | 66.45 | 67.38 | 66.45 | 302,855 |
| Aug 12 2024 | 66.47 | 0.15 | 0.23% | 66.45 | 66.69 | 66.26 | 136,963 |
| Aug 09 2024 | 66.32 | 0.27 | 0.41% | 66.05 | 66.39 | 65.77 | 153,802 |
| Aug 08 2024 | 66.05 | 1.13 | 1.75% | 65.27 | 66.21 | 65.09 | 185,012 |
| Aug 07 2024 | 64.915 | 0.02 | 0.02% | 65.89 | 65.99 | 64.73 | 318,303 |
| Aug 06 2024 | 64.90 | 0.90 | 1.41% | 63.90 | 65.2028 | 63.76 | 345,015 |
| Aug 05 2024 | 64.00 | -1.13 | -1.73% | 62.78 | 64.28 | 62.65 | 493,150 |
| Aug 02 2024 | 65.13 | -1.46 | -2.19% | 65.66 | 65.85 | 64.60 | 310,161 |
| Aug 01 2024 | 66.59 | -1.49 | -2.19% | 67.60 | 68.14 | 66.245 | 346,306 |
| Jul 31 2024 | 68.08 | 1.04 | 1.54% | 67.70 | 68.43 | 67.56 | 346,831 |
| Jul 30 2024 | 67.045 | 0.19 | 0.28% | 66.83 | 67.28 | 66.83 | 275,461 |
| Jul 29 2024 | 66.86 | -0.21 | -0.31% | 67.16 | 67.16 | 66.64 | 142,412 |
| Jul 26 2024 | 67.07 | 0.56 | 0.84% | 66.97 | 67.20 | 66.74 | 169,900 |
| Jul 25 2024 | 66.51 | -0.07 | -0.11% | 66.06 | 66.98 | 66.06 | 2,113,026 |
| Jul 24 2024 | 66.58 | -0.60 | -0.89% | 66.94 | 67.205 | 66.55 | 677,189 |
| Jul 23 2024 | 67.18 | -0.33 | -0.49% | 67.24 | 67.41 | 67.15 | 303,935 |
| Jul 22 2024 | 67.51 | 0.41 | 0.61% | 67.25 | 67.6095 | 66.945 | 358,733 |
| Jul 19 2024 | 67.10 | -0.14 | -0.21% | 66.71 | 67.40 | 66.71 | 237,008 |
| Jul 18 2024 | 67.24 | -0.48 | -0.71% | 67.82 | 67.86 | 67.04 | 634,058 |
| Jul 17 2024 | 67.72 | -0.49 | -0.72% | 67.76 | 68.12 | 67.54 | 1,430,582 |
| Jul 16 2024 | 68.21 | 0.72 | 1.07% | 67.30 | 68.24 | 67.30 | 449,122 |
| Jul 15 2024 | 67.49 | -0.08 | -0.12% | 67.33 | 67.75 | 67.30 | 3,252,633 |
| Jul 12 2024 | 67.57 | 0.46 | 0.69% | 67.45 | 67.77 | 67.29 | 3,885,647 |
| Jul 11 2024 | 67.11 | 0.33 | 0.49% | 66.93 | 67.31 | 66.92 | 3,360,833 |
| Jul 10 2024 | 66.78 | 1.01 | 1.54% | 66.08 | 66.79 | 65.96 | 178,246 |
| Jul 09 2024 | 65.77 | -0.13 | -0.20% | 65.80 | 65.98 | 65.64 | 198,654 |
| Jul 08 2024 | 65.90 | 0.04 | 0.06% | 65.76 | 65.95 | 65.5818 | 197,348 |
| Jul 05 2024 | 65.86 | -0.36 | -0.54% | 66.56 | 66.56 | 65.85 | 131,605 |
| Jul 03 2024 | 66.22 | 0.92 | 1.41% | 65.66 | 66.495 | 65.66 | 144,728 |
| Jul 02 2024 | 65.30 | 0.62 | 0.96% | 64.68 | 65.33 | 64.65 | 134,419 |
| Jul 01 2024 | 64.68 | -0.48 | -0.74% | 65.06 | 65.3194 | 64.65 | 192,743 |
| Jun 28 2024 | 65.16 | 0.00 | 0.00% | 65.16 | 65.16 | 65.16 | 0 |
| Jun 27 2024 | 65.16 | 0.53 | 0.82% | 64.90 | 65.17 | 64.70 | 203,647 |
| Jun 26 2024 | 64.63 | -0.22 | -0.34% | 64.28 | 64.70 | 64.28 | 231,513 |
| Jun 25 2024 | 64.85 | -0.55 | -0.84% | 64.59 | 64.93 | 64.51 | 255,706 |
| Jun 24 2024 | 65.40 | 1.10 | 1.71% | 64.50 | 65.49 | 64.50 | 195,834 |
| Jun 21 2024 | 64.30 | -0.15 | -0.23% | 64.00 | 64.38 | 64.00 | 204,209 |
| Jun 20 2024 | 64.45 | 0.04 | 0.06% | 64.47 | 64.62 | 64.1768 | 207,616 |
| Jun 18 2024 | 64.41 | 0.08 | 0.12% | 64.28 | 64.72 | 64.23 | 169,714 |
| Jun 17 2024 | 64.33 | -0.06 | -0.09% | 64.03 | 64.3643 | 63.78 | 164,284 |
| Jun 14 2024 | 64.39 | -0.08 | -0.12% | 63.99 | 64.39 | 63.71 | 122,970 |
| Jun 13 2024 | 64.47 | -0.88 | -1.35% | 65.12 | 65.12 | 64.34 | 130,936 |
| Jun 12 2024 | 65.35 | 0.34 | 0.52% | 66.03 | 66.03 | 65.19 | 205,839 |
| Jun 11 2024 | 65.01 | -0.55 | -0.84% | 65.04 | 65.16 | 64.67 | 219,106 |
| Jun 10 2024 | 65.56 | 0.20 | 0.31% | 65.21 | 65.65 | 65.15 | 137,015 |
| Jun 07 2024 | 65.36 | -0.98 | -1.48% | 65.74 | 65.90 | 65.3449 | 125,551 |
| Jun 06 2024 | 66.34 | 0.32 | 0.48% | 65.86 | 66.34 | 65.86 | 146,481 |
| Jun 05 2024 | 66.02 | 0.40 | 0.61% | 65.87 | 66.035 | 65.6697 | 148,131 |
| Jun 04 2024 | 65.62 | -0.56 | -0.85% | 65.70 | 65.70 | 65.11 | 157,271 |
| Jun 03 2024 | 66.18 | -0.54 | -0.81% | 66.62 | 66.86 | 65.79 | 179,511 |
| May 31 2024 | 66.72 | 0.93 | 1.41% | 66.17 | 66.75 | 65.6556 | 272,375 |
| May 30 2024 | 65.79 | 0.74 | 1.14% | 65.24 | 65.9678 | 65.23 | 162,438 |
| May 29 2024 | 65.05 | -1.43 | -2.15% | 65.74 | 65.74 | 65.02 | 255,795 |
| May 28 2024 | 66.48 | -0.20 | -0.30% | 66.70 | 66.72 | 66.29 | 51,327 |
