Frankfurt - Delayed Quote EUR

PT Bank Central Asia Tbk (BZG2.F)

Get top stock picks
0.4900
0.0000
(0.00%)
As of 11:00:09 AM GMT+2. Market Open.
Get top stock picks
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 16, 20250.49000.49000.49000.49000.49002,500
Jun 13, 20250.49000.49000.49000.49000.4900-
Jun 12, 20250.49000.49000.49000.49000.4900-
Jun 11, 20250.51000.51000.51000.51000.510010,000
Jun 10, 20250.48000.51500.48000.51500.5150250
Jun 9, 20250.48000.48000.48000.48000.4800-
Jun 6, 20250.48000.49400.48000.49400.49406,650
Jun 5, 20250.48000.48000.48000.48000.4800-
Jun 4, 20250.48000.49800.48000.49800.49802,250
Jun 3, 20250.48000.48000.48000.48000.4800-
Jun 2, 20250.48000.50500.48000.50500.505022,912
May 30, 20250.48000.48000.48000.48000.4800-
May 29, 20250.48000.48000.48000.48000.4800-
May 28, 20250.49400.49400.49400.49400.4940-
May 27, 20250.49400.54000.49400.52500.525032,550
May 26, 20250.49400.49400.49400.49400.4940-
May 23, 20250.49600.54000.49600.54000.5400256
May 22, 20250.49600.49600.49600.49600.4960-
May 21, 20250.49200.54000.49200.54000.54009,259
May 20, 20250.49200.52500.49200.52500.525012,085
May 19, 20250.48000.48000.48000.48000.4800-
May 16, 20250.47200.47200.47200.47200.4720-
May 15, 20250.47600.53500.47600.53500.53501,000
May 14, 20250.46600.46600.46600.46600.4660-
May 13, 20250.46200.46200.46200.46200.4620-
May 12, 20250.45600.50000.45600.50000.500015,949
May 9, 20250.45600.45600.45600.45600.4560-
May 8, 20250.45200.45200.45200.45200.4520-
May 7, 20250.51000.51000.46800.46800.4680133
May 6, 20250.45200.45200.45200.45200.4520-
May 5, 20250.45600.45600.45600.45600.4560-
May 2, 20250.44600.49800.44600.49800.49805,113
Apr 30, 20250.44200.44200.44200.44200.4420-
Apr 29, 20250.44000.44000.44000.44000.4400-
Apr 28, 20250.44000.44000.44000.44000.4400-
Apr 25, 20250.43400.43400.43400.43400.4340-
Apr 24, 20250.43200.43200.43200.43200.4320-
Apr 23, 20250.42800.47000.42800.46800.468025,263
Apr 22, 20250.41600.45600.41600.45600.45601,250
Apr 17, 20250.43600.43600.43600.43600.4360-
Apr 16, 20250.44000.44000.44000.44000.4400-
Apr 15, 20250.44000.44000.44000.44000.4400-
Apr 14, 20250.43400.43400.43400.43400.4340-
Apr 11, 20250.43000.43000.43000.43000.4300-
Apr 10, 20250.42400.42400.42400.42400.4240-
Apr 9, 20250.40800.40800.40800.40800.4080-
Apr 8, 20250.41000.41000.41000.41000.4100-
Apr 7, 20250.42000.42000.42000.42000.42003,000
Apr 4, 20250.44000.44000.44000.44000.4400-
Apr 3, 20250.42600.42600.42600.42600.4260-
Apr 2, 20250.44600.44600.44600.44600.4460-
Apr 1, 20250.44600.44600.44600.44600.4460-
Mar 31, 20250.46000.48000.46000.48000.48009,757
Mar 28, 20250.44600.44600.44600.44600.4460-
Mar 27, 20250.44600.44600.44600.44600.4460-
Mar 26, 20250.45000.45000.45000.45000.4500-
Mar 25, 20250.43200.46600.43200.46400.46402,278
Mar 24, 20250.43000.43000.43000.43000.4300-
Mar 21, 2025 0.013205 Dividend
Mar 21, 20250.43000.45400.43000.45200.452026,328
Mar 20, 20250.44000.44000.44000.4400-249.5600-
Mar 19, 20250.44000.44000.44000.4400-249.5600-
Mar 18, 20250.48000.48000.48000.4800-272.24732,000
Mar 17, 20250.48000.49600.48000.4960-281.32226,519
Mar 14, 20250.48000.48000.48000.4800-272.2473-
Mar 13, 20250.49800.49800.49800.4980-282.4565-
Mar 12, 20250.49800.52000.49800.5200-294.93451,514
Mar 11, 20250.49800.49800.49800.4980-282.4565-
Mar 10, 20250.49800.49800.49800.4980-282.4565-
Mar 7, 20250.49800.49800.49800.4980-282.4565-
Mar 6, 20250.49800.49800.49800.4980-282.4565-
Mar 5, 20250.49800.49800.49800.4980-282.4565-
Mar 4, 20250.48600.48600.48600.4860-275.6504-
Mar 3, 20250.48600.54500.48600.5450-309.11412,500
Feb 28, 20250.50000.50000.50000.5000-283.5909500
Feb 27, 20250.51500.52500.51000.5250-297.770427,177
Feb 26, 20250.51000.51000.51000.5100-289.2627-
Feb 25, 20250.51000.53000.51000.5300-300.60641,086
Feb 24, 20250.51000.51000.51000.5100-289.2627-
Feb 21, 20250.52000.54500.52000.5450-309.11415,814
Feb 20, 20250.52000.52000.52000.5200-294.9345-
Feb 19, 20250.53500.54000.53500.5400-306.27822,300
Feb 18, 20250.52500.52500.52500.5250-297.7704-
Feb 17, 20250.51500.51500.51500.5150-292.0986-
Feb 14, 20250.52000.54000.52000.5400-306.27827,512
Feb 13, 20250.52000.52000.52000.5200-294.9345-
Feb 12, 20250.51000.51000.51000.5100-289.2627-
Feb 11, 20250.51000.51000.51000.5100-289.2627-
Feb 10, 20250.51500.56000.51500.5600-317.62189,294
Feb 7, 20250.51500.57000.51500.5700-323.29365,400
Feb 6, 20250.55000.55000.55000.5500-311.95003,000
Feb 5, 20250.55000.55000.55000.5500-311.9500-
Feb 4, 20250.55000.55000.55000.5500-311.9500-
Feb 3, 20250.55000.58500.55000.5850-331.80143,198
Jan 31, 20250.56000.57500.56000.5750-326.12952,300
Jan 30, 20250.55000.55000.55000.5500-311.9500-
Jan 29, 20250.55000.58500.55000.5700-323.29362,624
Jan 28, 20250.55000.55000.55000.5500-311.9500-
Jan 27, 20250.55000.55000.55000.5500-311.9500-
Jan 24, 20250.55000.55000.55000.5500-311.9500-
Jan 23, 20250.55000.58000.55000.5800-328.9655338
Jan 22, 20250.55000.58000.55000.5800-328.965510,000
Jan 21, 20250.55000.55000.55000.5500-311.9500-
Jan 20, 20250.60000.60000.58500.5850-331.80149,097
Jan 17, 20250.55500.55500.55500.5550-314.7859-
Jan 16, 20250.55500.55500.55500.5550-314.7859-
Jan 15, 20250.55000.55000.55000.5500-311.9500-
Jan 14, 20250.55000.55000.55000.5500-311.9500-
Jan 13, 20250.57000.59000.57000.5900-334.63738,514
Jan 10, 20250.57000.57000.57000.5700-323.2936-
Jan 9, 20250.57000.57000.57000.5700-323.2936-
Jan 8, 20250.57000.57000.57000.5700-323.2936-
Jan 7, 20250.57000.57000.57000.5700-323.2936-
Jan 6, 20250.57000.57000.57000.5700-323.2936-
Jan 3, 20250.57000.61000.57000.6100-345.98097,481
Jan 2, 20250.57500.57500.57500.5750-326.1295-
Dec 30, 20240.61000.61000.61000.6100-345.98091,229
Dec 27, 20240.58000.59500.58000.5950-337.47324,548
Dec 23, 20240.58000.65500.58000.6300-357.32464,050,000
Dec 20, 20240.58000.58000.58000.5800-328.9655-
Dec 19, 20240.58000.58500.58000.5850-331.8014200
Dec 18, 20240.55500.61000.55500.6100-345.9809117
Dec 17, 20240.56500.62000.56500.6200-351.6527850
Dec 16, 20240.57500.57500.57500.5750-326.1295-
Dec 13, 20240.57000.57000.57000.5700-323.2936-
Dec 12, 20240.58500.58500.58500.5850-331.8014-
Dec 11, 20240.59500.59500.59500.5950-337.4732-
Dec 10, 20240.59000.59000.59000.5900-334.6373-
Dec 9, 20240.58500.63500.58500.6350-360.16053,000
Dec 6, 20240.57500.57500.57500.5750-326.1295-
Dec 5, 20240.58500.58500.58500.5850-331.8014-
Dec 4, 20240.58000.58000.58000.5800-328.9655-
Dec 3, 20240.57000.57000.57000.5700-323.2936-
Dec 2, 20240.56500.56500.56500.5650-320.4577-
Nov 29, 20240.57500.57500.57500.5750-326.1295-
Nov 28, 20240.57500.57500.57500.5750-326.1295-
Nov 27, 20240.57000.61500.57000.6150-348.81681,000
Nov 26, 20240.57500.57500.57500.5750-326.1295-
Nov 25, 20240.60000.63000.60000.6300-357.32461,400
Nov 22, 20240.57000.57000.57000.5700-323.2936-
Nov 21, 2024 0.002641 Dividend
Nov 21, 20240.56500.56500.56500.5650-320.4577-
Nov 20, 20240.57000.57000.57000.570028,035.7988-
Nov 19, 20240.57000.61000.57000.575028,281.72663,471
Nov 18, 20240.57500.58000.57500.580028,527.654341,650
Nov 15, 20240.58000.58000.58000.580028,527.6543-
Nov 14, 20240.57500.57500.57500.575028,281.7266-
Nov 13, 20240.58000.58000.58000.580028,527.6543-
Nov 12, 20240.58000.58000.58000.580028,527.6543-
Nov 11, 20240.56500.60500.56500.605029,757.29497,471
Nov 8, 20240.55500.60500.55500.605029,757.29492,600
Nov 7, 20240.61000.61000.61000.610030,003.22275,000
Nov 6, 20240.61000.61000.61000.610030,003.2227-
Nov 5, 20240.61500.61500.61500.615030,249.15231,000
Nov 4, 20240.62000.62000.61500.615030,249.15234,000
Nov 1, 20240.62000.62000.62000.620030,495.0801-
Oct 31, 20240.62000.62000.62000.620030,495.0801-
Oct 30, 20240.62000.62000.62000.620030,495.0801-
Oct 29, 20240.62000.62000.62000.620030,495.0801-
Oct 28, 20240.61000.61000.61000.610030,003.2227-
Oct 25, 20240.60500.60500.60500.605029,757.2949-
Oct 24, 20240.61000.61000.61000.610030,003.222725
Oct 23, 20240.60500.64500.60500.645031,724.7188100
Oct 22, 20240.60000.64000.60000.640031,478.79103,566
Oct 21, 20240.62000.65000.61500.615030,249.15235,225
Oct 18, 20240.61500.61500.61500.615030,249.1523-
Oct 17, 20240.61000.61000.61000.610030,003.2227-
Oct 16, 20240.59500.59500.59500.595029,265.4395-
Oct 15, 20240.59000.59000.59000.590029,019.5098-
Oct 14, 20240.58500.58500.58500.585028,773.5820-
Oct 11, 20240.58500.58500.58500.585028,773.5820-
Oct 10, 20240.58000.58000.58000.580028,527.6543-
Oct 9, 20240.58500.58500.58500.585028,773.5820-
Oct 8, 20240.59000.59000.59000.590029,019.5098-
Oct 7, 20240.64500.64500.61500.615030,249.15235,603
Oct 4, 20240.61000.61000.61000.610030,003.2227-
Oct 3, 20240.59000.59000.59000.590029,019.5098-
Oct 2, 20240.59500.59500.59500.595029,265.4395-
Oct 1, 20240.58500.58500.58500.585028,773.5820-
Sep 30, 20240.64500.64500.64500.645031,724.71884,000
Sep 27, 20240.60500.60500.60500.605029,757.2949-
Sep 26, 20240.64000.64500.63000.630030,986.935510,538
Sep 25, 20240.61000.61000.61000.610030,003.2227-
Sep 24, 20240.61500.65500.61500.655032,216.574237
Sep 23, 20240.62000.62000.62000.620030,495.0801-
Sep 20, 20240.61000.65000.61000.650031,970.64658,887
Sep 19, 20240.60500.60500.60500.605029,757.2949-
Sep 18, 20240.59000.59000.59000.590029,019.5098-
Sep 17, 20240.58500.58500.58500.585028,773.5820-
Sep 16, 20240.58500.58500.58500.585028,773.5820-
Sep 13, 20240.58000.64000.58000.640031,478.79101,200
Sep 12, 20240.59000.61000.59000.610030,003.222710,000
Sep 11, 20240.58000.58000.58000.580028,527.6543-
Sep 10, 20240.57500.57500.57500.575028,281.7266-
Sep 9, 20240.57000.57000.57000.570028,035.7988-
Sep 6, 20240.57500.57500.57500.575028,281.7266-
Sep 5, 20240.57500.57500.57500.575028,281.7266-
Sep 4, 20240.57000.57000.57000.570028,035.7988-
Sep 3, 20240.56500.56500.56500.565027,789.8691-
Sep 2, 20240.57000.57500.57000.575028,281.7266-
Aug 30, 20240.57500.58000.57500.580028,527.654316,000
Aug 29, 20240.57500.57500.57500.575028,281.7266-
Aug 28, 20240.57000.57000.57000.570028,035.7988-
Aug 27, 20240.56000.56000.56000.560027,543.9414-
Aug 26, 20240.56500.56500.56500.565027,789.8691-
Aug 23, 20240.57000.60500.57000.605029,757.2949600
Aug 22, 20240.56500.56500.56500.565027,789.8691-
Aug 21, 20240.58000.60000.58000.600029,511.3672160
Aug 20, 20240.57500.57500.57500.575028,281.7266-
Aug 19, 20240.60500.60500.60500.605029,757.2949180
Aug 16, 20240.57000.57000.57000.570028,035.7988-
Aug 15, 20240.56500.56500.56500.565027,789.8691-
Aug 14, 20240.56000.56000.56000.560027,543.9414-
Aug 13, 20240.56000.56000.56000.560027,543.9414-
Aug 12, 20240.55000.56000.55000.560027,543.94144,665
Aug 9, 20240.56000.56000.56000.560027,543.9414-
Aug 8, 20240.55000.55000.55000.550027,052.0859-
Aug 7, 20240.54000.54000.54000.540026,560.2305-
Aug 6, 20240.52500.52500.52500.525025,822.4453-
Aug 5, 20240.54000.54000.53500.535026,314.302710,000
Aug 2, 20240.56000.56000.55500.555027,298.01371,000
Aug 1, 20240.55500.55500.55500.555027,298.0137-
Jul 31, 20240.56500.56500.56500.565027,789.8691-
Jul 30, 20240.56500.56500.56500.565027,789.8691-
Jul 29, 20240.56500.56500.56500.565027,789.8691-
Jul 26, 20240.56500.58500.56500.585028,773.58206,000
Jul 25, 20240.55000.55500.55000.555027,298.013710,000
Jul 24, 20240.55500.55500.55500.555027,298.01371,818
Jul 23, 20240.55000.55000.55000.550027,052.0859-
Jul 22, 20240.55000.55000.55000.550027,052.0859-
Jul 19, 20240.56000.56000.56000.560027,543.9414-
Jul 18, 20240.55000.55000.55000.550027,052.0859-
Jul 17, 20240.55000.55000.55000.550027,052.0859-
Jul 16, 20240.55000.55000.55000.550027,052.0859-
Jul 15, 20240.59000.59000.59000.590029,019.50983,000
Jul 12, 20240.59000.59000.59000.590029,019.5098-
Jul 11, 20240.59000.59000.59000.590029,019.5098-
Jul 10, 20240.54500.54500.54500.545026,806.1582-
Jul 9, 20240.54500.54500.54500.545026,806.1582-
Jul 8, 20240.54000.54000.54000.540026,560.2305-
Jul 5, 20240.54000.54000.54000.540026,560.2305-
Jul 4, 20240.53500.53500.53500.535026,314.3027-
Jul 3, 20240.54000.54000.54000.540026,560.2305-
Jul 2, 20240.54000.60000.54000.585028,773.58202,760
Jul 1, 20240.53000.53000.53000.530026,068.3730-
Jun 28, 20240.53500.53500.53500.535026,314.3027-
Jun 27, 20240.53000.53000.53000.530026,068.3730-
Jun 26, 20240.53000.53000.53000.530026,068.3730-
Jun 25, 20240.53000.53000.53000.530026,068.3730-
Jun 24, 20240.53000.53000.53000.530026,068.3730-
Jun 21, 20240.53000.53000.53000.530026,068.3730-
Jun 20, 20240.50000.50000.50000.500024,592.8047-
Jun 19, 20240.49200.49200.49200.492024,199.3203-
Jun 18, 20240.50000.55500.50000.555027,298.0137219
Jun 17, 20240.50000.50000.50000.500024,592.8047-