Frankfurt - Delayed Quote EUR

PT Bank Central Asia Tbk (BZG2.F)

0.5500

0.0000

(0.00%)

As of 8:11:46 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 27, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	338
Jan 24, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 23, 2025	0.5500	0.5800	0.5500	0.5800	0.5800	338
Jan 22, 2025	0.5500	0.5800	0.5500	0.5800	0.5800	10,000
Jan 21, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 20, 2025	0.6000	0.6000	0.5850	0.5850	0.5850	9,097
Jan 17, 2025	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jan 16, 2025	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jan 15, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 14, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 13, 2025	0.5700	0.5900	0.5700	0.5900	0.5900	8,514
Jan 10, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 9, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 8, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 7, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 6, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 3, 2025	0.5700	0.6100	0.5700	0.6100	0.6100	7,481
Jan 2, 2025	0.5750	0.5750	0.5750	0.5750	0.5750	-
Dec 30, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	1,229
Dec 27, 2024	0.5800	0.5950	0.5800	0.5950	0.5950	4,548
Dec 23, 2024	0.5800	0.6550	0.5800	0.6300	0.6300	4,050,000
Dec 20, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Dec 19, 2024	0.5800	0.5850	0.5800	0.5850	0.5850	200
Dec 18, 2024	0.5550	0.6100	0.5550	0.6100	0.6100	117
Dec 17, 2024	0.5650	0.6200	0.5650	0.6200	0.6200	850
Dec 16, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Dec 13, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Dec 12, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Dec 11, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
Dec 10, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Dec 9, 2024	0.5850	0.6350	0.5850	0.6350	0.6350	3,000
Dec 6, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Dec 5, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Dec 4, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Dec 3, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Dec 2, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Nov 29, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Nov 28, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Nov 27, 2024	0.5700	0.6150	0.5700	0.6150	0.6150	1,000
Nov 26, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Nov 25, 2024	0.6000	0.6300	0.6000	0.6300	0.6300	1,400
Nov 22, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Nov 21, 2024	50.0000 Dividend
Nov 21, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Nov 20, 2024	0.5700	0.5700	0.5700	0.5700	-49.4300	-
Nov 19, 2024	0.5700	0.6100	0.5700	0.5750	-49.8636	3,471
Nov 18, 2024	0.5750	0.5800	0.5750	0.5800	-50.2972	41,650
Nov 15, 2024	0.5800	0.5800	0.5800	0.5800	-50.2972	-
Nov 14, 2024	0.5750	0.5750	0.5750	0.5750	-49.8636	-
Nov 13, 2024	0.5800	0.5800	0.5800	0.5800	-50.2972	-
Nov 12, 2024	0.5800	0.5800	0.5800	0.5800	-50.2972	-
Nov 11, 2024	0.5650	0.6050	0.5650	0.6050	-52.4652	7,471
Nov 8, 2024	0.5550	0.6050	0.5550	0.6050	-52.4652	2,600
Nov 7, 2024	0.6100	0.6100	0.6100	0.6100	-52.8988	5,000
Nov 6, 2024	0.6100	0.6100	0.6100	0.6100	-52.8988	-
Nov 5, 2024	0.6150	0.6150	0.6150	0.6150	-53.3324	1,000
Nov 4, 2024	0.6200	0.6200	0.6150	0.6150	-53.3324	4,000
Nov 1, 2024	0.6200	0.6200	0.6200	0.6200	-53.7660	-
Oct 31, 2024	0.6200	0.6200	0.6200	0.6200	-53.7660	-
Oct 30, 2024	0.6200	0.6200	0.6200	0.6200	-53.7660	-
Oct 29, 2024	0.6200	0.6200	0.6200	0.6200	-53.7660	-
Oct 28, 2024	0.6100	0.6100	0.6100	0.6100	-52.8988	-
Oct 25, 2024	0.6050	0.6050	0.6050	0.6050	-52.4652	-
Oct 24, 2024	0.6100	0.6100	0.6100	0.6100	-52.8988	25
Oct 23, 2024	0.6050	0.6450	0.6050	0.6450	-55.9339	100
Oct 22, 2024	0.6000	0.6400	0.6000	0.6400	-55.5004	3,566
Oct 21, 2024	0.6200	0.6500	0.6150	0.6150	-53.3324	5,225
Oct 18, 2024	0.6150	0.6150	0.6150	0.6150	-53.3324	-
Oct 17, 2024	0.6100	0.6100	0.6100	0.6100	-52.8988	-
Oct 16, 2024	0.5950	0.5950	0.5950	0.5950	-51.5980	-
Oct 15, 2024	0.5900	0.5900	0.5900	0.5900	-51.1644	-
Oct 14, 2024	0.5850	0.5850	0.5850	0.5850	-50.7308	-
Oct 11, 2024	0.5850	0.5850	0.5850	0.5850	-50.7308	-
Oct 10, 2024	0.5800	0.5800	0.5800	0.5800	-50.2972	-
Oct 9, 2024	0.5850	0.5850	0.5850	0.5850	-50.7308	-
Oct 8, 2024	0.5900	0.5900	0.5900	0.5900	-51.1644	-
Oct 7, 2024	0.6450	0.6450	0.6150	0.6150	-53.3324	5,603
Oct 4, 2024	0.6100	0.6100	0.6100	0.6100	-52.8988	-
Oct 3, 2024	0.5900	0.5900	0.5900	0.5900	-51.1644	-
Oct 2, 2024	0.5950	0.5950	0.5950	0.5950	-51.5980	-
Oct 1, 2024	0.5850	0.5850	0.5850	0.5850	-50.7308	-
Sep 30, 2024	0.6450	0.6450	0.6450	0.6450	-55.9339	4,000
Sep 27, 2024	0.6050	0.6050	0.6050	0.6050	-52.4652	-
Sep 26, 2024	0.6400	0.6450	0.6300	0.6300	-54.6332	10,538
Sep 25, 2024	0.6100	0.6100	0.6100	0.6100	-52.8988	-
Sep 24, 2024	0.6150	0.6550	0.6150	0.6550	-56.8011	37
Sep 23, 2024	0.6200	0.6200	0.6200	0.6200	-53.7660	-
Sep 20, 2024	0.6100	0.6500	0.6100	0.6500	-56.3675	8,887
Sep 19, 2024	0.6050	0.6050	0.6050	0.6050	-52.4652	-
Sep 18, 2024	0.5900	0.5900	0.5900	0.5900	-51.1644	-
Sep 17, 2024	0.5850	0.5850	0.5850	0.5850	-50.7308	-
Sep 16, 2024	0.5850	0.5850	0.5850	0.5850	-50.7308	-
Sep 13, 2024	0.5800	0.6400	0.5800	0.6400	-55.5004	1,200
Sep 12, 2024	0.5900	0.6100	0.5900	0.6100	-52.8988	10,000
Sep 11, 2024	0.5800	0.5800	0.5800	0.5800	-50.2972	-
Sep 10, 2024	0.5750	0.5750	0.5750	0.5750	-49.8636	-
Sep 9, 2024	0.5700	0.5700	0.5700	0.5700	-49.4300	-
Sep 6, 2024	0.5750	0.5750	0.5750	0.5750	-49.8636	-
Sep 5, 2024	0.5750	0.5750	0.5750	0.5750	-49.8636	-
Sep 4, 2024	0.5700	0.5700	0.5700	0.5700	-49.4300	-
Sep 3, 2024	0.5650	0.5650	0.5650	0.5650	-48.9964	-
Sep 2, 2024	0.5700	0.5750	0.5700	0.5750	-49.8636	-
Aug 30, 2024	0.5750	0.5800	0.5750	0.5800	-50.2972	16,000
Aug 29, 2024	0.5750	0.5750	0.5750	0.5750	-49.8636	-
Aug 28, 2024	0.5700	0.5700	0.5700	0.5700	-49.4300	-
Aug 27, 2024	0.5600	0.5600	0.5600	0.5600	-48.5628	-
Aug 26, 2024	0.5650	0.5650	0.5650	0.5650	-48.9964	-
Aug 23, 2024	0.5700	0.6050	0.5700	0.6050	-52.4652	600
Aug 22, 2024	0.5650	0.5650	0.5650	0.5650	-48.9964	-
Aug 21, 2024	0.5800	0.6000	0.5800	0.6000	-52.0316	160
Aug 20, 2024	0.5750	0.5750	0.5750	0.5750	-49.8636	-
Aug 19, 2024	0.6050	0.6050	0.6050	0.6050	-52.4652	180
Aug 16, 2024	0.5700	0.5700	0.5700	0.5700	-49.4300	-
Aug 15, 2024	0.5650	0.5650	0.5650	0.5650	-48.9964	-
Aug 14, 2024	0.5600	0.5600	0.5600	0.5600	-48.5628	-
Aug 13, 2024	0.5600	0.5600	0.5600	0.5600	-48.5628	-
Aug 12, 2024	0.5500	0.5600	0.5500	0.5600	-48.5628	4,665
Aug 9, 2024	0.5600	0.5600	0.5600	0.5600	-48.5628	-
Aug 8, 2024	0.5500	0.5500	0.5500	0.5500	-47.6956	-
Aug 7, 2024	0.5400	0.5400	0.5400	0.5400	-46.8284	-
Aug 6, 2024	0.5250	0.5250	0.5250	0.5250	-45.5276	-
Aug 5, 2024	0.5400	0.5400	0.5350	0.5350	-46.3948	10,000
Aug 2, 2024	0.5600	0.5600	0.5550	0.5550	-48.1292	1,000
Aug 1, 2024	0.5550	0.5550	0.5550	0.5550	-48.1292	-
Jul 31, 2024	0.5650	0.5650	0.5650	0.5650	-48.9964	-
Jul 30, 2024	0.5650	0.5650	0.5650	0.5650	-48.9964	-
Jul 29, 2024	0.5650	0.5650	0.5650	0.5650	-48.9964	-
Jul 26, 2024	0.5650	0.5850	0.5650	0.5850	-50.7308	6,000
Jul 25, 2024	0.5500	0.5550	0.5500	0.5550	-48.1292	10,000
Jul 24, 2024	0.5550	0.5550	0.5550	0.5550	-48.1292	1,818
Jul 23, 2024	0.5500	0.5500	0.5500	0.5500	-47.6956	-
Jul 22, 2024	0.5500	0.5500	0.5500	0.5500	-47.6956	-
Jul 19, 2024	0.5600	0.5600	0.5600	0.5600	-48.5628	-
Jul 18, 2024	0.5500	0.5500	0.5500	0.5500	-47.6956	-
Jul 17, 2024	0.5500	0.5500	0.5500	0.5500	-47.6956	-
Jul 16, 2024	0.5500	0.5500	0.5500	0.5500	-47.6956	-
Jul 15, 2024	0.5900	0.5900	0.5900	0.5900	-51.1644	3,000
Jul 12, 2024	0.5900	0.5900	0.5900	0.5900	-51.1644	-
Jul 11, 2024	0.5900	0.5900	0.5900	0.5900	-51.1644	-
Jul 10, 2024	0.5450	0.5450	0.5450	0.5450	-47.2620	-
Jul 9, 2024	0.5450	0.5450	0.5450	0.5450	-47.2620	-
Jul 8, 2024	0.5400	0.5400	0.5400	0.5400	-46.8284	-
Jul 5, 2024	0.5400	0.5400	0.5400	0.5400	-46.8284	-
Jul 4, 2024	0.5350	0.5350	0.5350	0.5350	-46.3948	-
Jul 3, 2024	0.5400	0.5400	0.5400	0.5400	-46.8284	-
Jul 2, 2024	0.5400	0.6000	0.5400	0.5850	-50.7308	2,760
Jul 1, 2024	0.5300	0.5300	0.5300	0.5300	-45.9612	-
Jun 28, 2024	0.5350	0.5350	0.5350	0.5350	-46.3948	-
Jun 27, 2024	0.5300	0.5300	0.5300	0.5300	-45.9612	-
Jun 26, 2024	0.5300	0.5300	0.5300	0.5300	-45.9612	-
Jun 25, 2024	0.5300	0.5300	0.5300	0.5300	-45.9612	-
Jun 24, 2024	0.5300	0.5300	0.5300	0.5300	-45.9612	-
Jun 21, 2024	0.5300	0.5300	0.5300	0.5300	-45.9612	-
Jun 20, 2024	0.5000	0.5000	0.5000	0.5000	-43.3596	-
Jun 19, 2024	0.4920	0.4920	0.4920	0.4920	-42.6659	-
Jun 18, 2024	0.5000	0.5550	0.5000	0.5550	-48.1292	219
Jun 17, 2024	0.5000	0.5000	0.5000	0.5000	-43.3596	-
Jun 14, 2024	0.5000	0.5000	0.5000	0.5000	-43.3596	-
Jun 13, 2024	0.5000	0.5000	0.5000	0.5000	-43.3596	-
Jun 12, 2024	0.5000	0.5000	0.5000	0.5000	-43.3596	-
Jun 11, 2024	0.5050	0.5050	0.5050	0.5050	-43.7932	-
Jun 10, 2024	0.5100	0.5100	0.5100	0.5100	-44.2268	-
Jun 7, 2024	0.5050	0.5550	0.5050	0.5550	-48.1292	50
Jun 6, 2024	0.5050	0.5050	0.5050	0.5050	-43.7932	-
Jun 5, 2024	0.5050	0.5500	0.5050	0.5500	-47.6956	4,204
Jun 4, 2024	0.5100	0.5100	0.5100	0.5100	-44.2268	-
Jun 3, 2024	0.5000	0.5000	0.5000	0.5000	-43.3596	-
May 31, 2024	0.5000	0.5000	0.5000	0.5000	-43.3596	-
May 30, 2024	0.5200	0.5200	0.5200	0.5200	-45.0940	1,000
May 29, 2024	0.5300	0.5450	0.5300	0.5450	-47.2620	400
May 28, 2024	0.5300	0.5550	0.5300	0.5550	-48.1292	1,500
May 27, 2024	0.5400	0.5400	0.5400	0.5400	-46.8284	500
May 24, 2024	0.5400	0.5400	0.5400	0.5400	-46.8284	-
May 23, 2024	0.5400	0.5400	0.5400	0.5400	-46.8284	-
May 22, 2024	0.5400	0.5400	0.5400	0.5400	-46.8284	-
May 21, 2024	0.5400	0.5750	0.5400	0.5750	-49.8636	7,876
May 20, 2024	0.5400	0.5400	0.5400	0.5400	-46.8284	-
May 17, 2024	0.5400	0.5400	0.5400	0.5400	-46.8284	-
May 16, 2024	0.5400	0.5750	0.5400	0.5750	-49.8636	2,000
May 15, 2024	0.5400	0.5400	0.5400	0.5400	-46.8284	-
May 14, 2024	0.5850	0.5850	0.5850	0.5850	-50.7308	84
May 13, 2024	0.5400	0.5750	0.5400	0.5750	-49.8636	7,084
May 10, 2024	0.5400	0.5400	0.5400	0.5400	-46.8284	-
May 9, 2024	0.5400	0.5400	0.5400	0.5400	-46.8284	-
May 8, 2024	0.5400	0.5400	0.5400	0.5400	-46.8284	-
May 7, 2024	0.5400	0.5400	0.5400	0.5400	-46.8284	-
May 6, 2024	0.5400	0.5400	0.5400	0.5400	-46.8284	-
May 3, 2024	0.5350	0.5900	0.5350	0.5900	-51.1644	3,179
May 2, 2024	0.5600	0.5700	0.5300	0.5300	-45.9612	66,509
Apr 30, 2024	0.5600	0.5600	0.5600	0.5600	-48.5628	-
Apr 29, 2024	0.5500	0.5900	0.5500	0.5900	-51.1644	9,818
Apr 26, 2024	0.5300	0.5300	0.5300	0.5300	-45.9612	-
Apr 25, 2024	0.5350	0.5350	0.5350	0.5350	-46.3948	-
Apr 24, 2024	0.5450	0.5450	0.5450	0.5450	-47.2620	-
Apr 23, 2024	0.5350	0.5900	0.5350	0.5900	-51.1644	50
Apr 22, 2024	0.5150	0.5650	0.5150	0.5650	-48.9964	190
Apr 19, 2024	0.5500	0.5500	0.5500	0.5500	-47.6956	3,000
Apr 18, 2024	0.5500	0.5500	0.5500	0.5500	-47.6956	-
Apr 17, 2024	0.5500	0.5500	0.5500	0.5500	-47.6956	-
Apr 16, 2024	0.5500	0.5850	0.5500	0.5850	-50.7308	26
Apr 15, 2024	0.5500	0.5500	0.5500	0.5500	-47.6956	-
Apr 12, 2024	0.5450	0.6050	0.5450	0.5950	-51.5980	18,100
Apr 11, 2024	0.5450	0.5450	0.5450	0.5450	-47.2620	-
Apr 10, 2024	0.5500	0.5500	0.5500	0.5500	-47.6956	-
Apr 9, 2024	0.5500	0.5500	0.5500	0.5500	-47.6956	-
Apr 8, 2024	0.5550	0.5850	0.5550	0.5850	-50.7308	30
Apr 5, 2024	0.5500	0.5500	0.5500	0.5500	-47.6956	-
Apr 4, 2024	0.5450	0.5450	0.5450	0.5450	-47.2620	-
Apr 3, 2024	0.5350	0.5350	0.5350	0.5350	-46.3948	-
Apr 2, 2024	0.6050	0.6050	0.6000	0.6000	-52.0316	3,500
Mar 28, 2024	0.5600	0.5600	0.5600	0.5600	-48.5628	-
Mar 27, 2024	0.6200	0.6200	0.6100	0.6100	-52.8988	531
Mar 26, 2024	0.5550	0.6200	0.5550	0.6200	-53.7660	200
Mar 25, 2024	227.5000 Dividend
Mar 25, 2024	0.6100	0.6100	0.6100	0.6100	-52.8988	6,200
Mar 22, 2024	0.5600	0.6100	0.5600	0.6100	19,675.7422	15,350
Mar 21, 2024	0.5650	0.5650	0.5650	0.5650	18,224.2520	-
Mar 20, 2024	0.5650	0.5650	0.5650	0.5650	18,224.2520	-
Mar 19, 2024	0.5700	0.5700	0.5700	0.5700	18,385.5293	-
Mar 18, 2024	0.5700	0.5700	0.5700	0.5700	18,385.5293	-
Mar 15, 2024	0.5750	0.5750	0.5750	0.5750	18,546.8047	-
Mar 14, 2024	0.5750	0.5750	0.5750	0.5750	18,546.8047	-
Mar 13, 2024	0.5650	0.5650	0.5650	0.5650	18,224.2520	-
Mar 12, 2024	0.5700	0.5700	0.5700	0.5700	18,385.5293	-
Mar 11, 2024	0.5700	0.5700	0.5700	0.5700	18,385.5293	-
Mar 8, 2024	0.5700	0.5700	0.5700	0.5700	18,385.5293	-
Mar 7, 2024	0.5650	0.5650	0.5650	0.5650	18,224.2520	-
Mar 6, 2024	0.5500	0.5500	0.5500	0.5500	17,740.4238	-
Mar 5, 2024	0.5600	0.5600	0.5600	0.5600	18,062.9746	-
Mar 4, 2024	0.5600	0.5600	0.5600	0.5600	18,062.9746	-
Mar 1, 2024	0.5700	0.5700	0.5700	0.5700	18,385.5293	-
Feb 29, 2024	0.5700	0.5700	0.5700	0.5700	18,385.5293	-
Feb 28, 2024	0.5700	0.5800	0.5700	0.5800	18,708.0820	1,000
Feb 27, 2024	0.5700	0.5700	0.5700	0.5700	18,385.5293	-
Feb 26, 2024	0.6100	0.6100	0.6100	0.6100	19,675.7422	400
Feb 23, 2024	0.5700	0.5700	0.5700	0.5700	18,385.5293	-
Feb 22, 2024	0.5700	0.5700	0.5700	0.5700	18,385.5293	-
Feb 21, 2024	0.5700	0.5700	0.5700	0.5700	18,385.5293	-
Feb 20, 2024	0.5650	0.5700	0.5650	0.5700	18,385.5293	43
Feb 19, 2024	0.5650	0.5650	0.5650	0.5650	18,224.2520	-
Feb 16, 2024	0.5650	0.5650	0.5650	0.5650	18,224.2520	-
Feb 15, 2024	0.5650	0.5650	0.5650	0.5650	18,224.2520	-
Feb 14, 2024	0.5800	0.5800	0.5800	0.5800	18,708.0820	-
Feb 13, 2024	0.5600	0.5650	0.5600	0.5650	18,224.2520	100
Feb 12, 2024	0.5550	0.5550	0.5550	0.5550	17,901.6992	-
Feb 9, 2024	0.5500	0.5500	0.5500	0.5500	17,740.4238	-
Feb 8, 2024	0.5500	0.5500	0.5500	0.5500	17,740.4238	5,000
Feb 7, 2024	0.5450	0.5450	0.5450	0.5450	17,579.1465	-
Feb 6, 2024	0.5450	0.5450	0.5450	0.5450	17,579.1465	-
Feb 5, 2024	0.5700	0.5700	0.5700	0.5700	18,385.5293	151
Feb 2, 2024	0.5500	0.5500	0.5500	0.5500	17,740.4238	-
Feb 1, 2024	0.5400	0.5400	0.5400	0.5400	17,417.8691	-
Jan 31, 2024	0.5350	0.5350	0.5350	0.5350	17,256.5938	-
Jan 30, 2024	0.5350	0.5350	0.5350	0.5350	17,256.5938	-
Jan 29, 2024	0.5250	0.5250	0.5250	0.5250	16,934.0391	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

PT Bank Central Asia Tbk (BZG2.F)