BBCA.JKBBCA.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8000.00 | $8175.00 | $7975.00 | $8100.00 | 78.77M |
| 1/14/2026 | $8025.00 | $8050.00 | $7950.00 | $8000.00 | 105.72M |
| 1/13/2026 | $8025.00 | $8075.00 | $8000.00 | $8075.00 | 80.54M |
| 1/12/2026 | $8075.00 | $8100.00 | $8000.00 | $8025.00 | 82.94M |
| 1/9/2026 | $8125.00 | $8175.00 | $8050.00 | $8125.00 | 79.48M |
| 1/8/2026 | $8100.00 | $8150.00 | $8050.00 | $8050.00 | 79.82M |
| 1/7/2026 | $8125.00 | $8175.00 | $8025.00 | $8150.00 | 93.15M |
| 1/6/2026 | $8175.00 | $8175.00 | $8075.00 | $8175.00 | 97.62M |
| 1/5/2026 | $8000.00 | $8100.00 | $8000.00 | $8075.00 | 73.41M |
| 1/2/2026 | $8075.00 | $8075.00 | $8000.00 | $8025.00 | 68.61M |
| 12/30/2025 | $7950.00 | $8175.00 | $7950.00 | $8075.00 | 102.00M |
| 12/29/2025 | $8025.00 | $8025.00 | $7950.00 | $8025.00 | 78.40M |
| 12/24/2025 | $8025.00 | $8075.00 | $8000.00 | $8025.00 | 71.26M |
| 12/23/2025 | $8100.00 | $8125.00 | $7975.00 | $8025.00 | 85.04M |
| 12/22/2025 | $8050.00 | $8175.00 | $8025.00 | $8175.00 | 72.42M |
| 12/19/2025 | $8200.00 | $8225.00 | $8050.00 | $8050.00 | 131.07M |
| 12/18/2025 | $8025.00 | $8250.00 | $8025.00 | $8175.00 | 88.50M |
| 12/17/2025 | $8000.00 | $8125.00 | $7975.00 | $8025.00 | 89.80M |
| 12/16/2025 | $8375.00 | $8375.00 | $8025.00 | $8075.00 | 122.33M |
| 12/15/2025 | $7925.00 | $8300.00 | $7925.00 | $8300.00 | 143.11M |
| 12/12/2025 | $7900.00 | $8000.00 | $7850.00 | $8000.00 | 100.01M |
| 12/11/2025 | $8175.00 | $8200.00 | $7900.00 | $8000.00 | 140.77M |
| 12/10/2025 | $8100.00 | $8175.00 | $8025.00 | $8075.00 | 143.42M |
| 12/9/2025 | $8300.00 | $8300.00 | $8100.00 | $8100.00 | 113.06M |
| 12/8/2025 | $8350.00 | $8350.00 | $8250.00 | $8300.00 | 61.75M |
| 12/5/2025 | $8200.00 | $8300.00 | $8200.00 | $8300.00 | 71.16M |
| 12/4/2025 | $8325.00 | $8350.00 | $8225.00 | $8225.00 | 71.41M |
| 12/3/2025 | $8350.00 | $8400.00 | $8300.00 | $8300.00 | 103.55M |
| 12/2/2025 | $8350.00 | $8425.00 | $8350.00 | $8375.00 | 97.04M |
| 12/1/2025 | $8450.00 | $8450.00 | $8350.00 | $8400.00 | 76.36M |
| 11/28/2025 | $8325.00 | $8350.00 | $8275.00 | $8275.00 | 67.56M |
| 11/27/2025 | $8425.00 | $8450.00 | $8325.00 | $8325.00 | 71.05M |
| 11/26/2025 | $8400.00 | $8450.00 | $8375.00 | $8425.00 | 77.09M |
| 11/25/2025 | $8475.00 | $8500.00 | $8375.00 | $8500.00 | 98.81M |
| 11/24/2025 | $8400.00 | $8475.00 | $8350.00 | $8475.00 | 279.59M |
| 11/21/2025 | $8375.00 | $8425.00 | $8350.00 | $8400.00 | 103.92M |
| 11/20/2025 | $8475.00 | $8600.00 | $8400.00 | $8425.00 | 124.09M |
| 11/19/2025 | $8350.00 | $8500.00 | $8325.00 | $8475.00 | 114.21M |
| 11/18/2025 | $8550.00 | $8575.00 | $8400.00 | $8400.00 | 119.38M |
| 11/17/2025 | $8500.00 | $8575.00 | $8475.00 | $8575.00 | 129.41M |
| 11/14/2025 | $8375.00 | $8500.00 | $8375.00 | $8425.00 | 89.82M |
| 11/13/2025 | $8400.00 | $8475.00 | $8375.00 | $8375.00 | 104.11M |
| 11/12/2025 | $8425.00 | $8550.00 | $8400.00 | $8500.00 | 85.42M |
| 11/11/2025 | $8575.00 | $8600.00 | $8400.00 | $8400.00 | 130.90M |
| 11/10/2025 | $8675.00 | $8675.00 | $8575.00 | $8575.00 | 79.90M |
| 11/7/2025 | $8550.00 | $8675.00 | $8550.00 | $8675.00 | 75.24M |
| 11/6/2025 | $8625.00 | $8675.00 | $8550.00 | $8550.00 | 89.76M |
| 11/5/2025 | $8625.00 | $8700.00 | $8600.00 | $8700.00 | 125.73M |
| 11/4/2025 | $8650.00 | $8700.00 | $8625.00 | $8650.00 | 155.23M |
| 11/3/2025 | $8650.00 | $8650.00 | $8525.00 | $8650.00 | 115.01M |
| 10/31/2025 | $8550.00 | $8650.00 | $8525.00 | $8525.00 | 177.09M |
| 10/30/2025 | $8575.00 | $8750.00 | $8475.00 | $8525.00 | 259.01M |
| 10/29/2025 | $8300.00 | $8600.00 | $8275.00 | $8600.00 | 239.16M |
| 10/28/2025 | $8350.00 | $8400.00 | $8250.00 | $8275.00 | 180.27M |
| 10/27/2025 | $8325.00 | $8425.00 | $8200.00 | $8350.00 | 182.28M |
| 10/24/2025 | $8300.00 | $8375.00 | $8275.00 | $8275.00 | 133.36M |
| 10/23/2025 | $8200.00 | $8350.00 | $8150.00 | $8325.00 | 187.00M |
| 10/22/2025 | $8700.00 | $8700.00 | $8200.00 | $8200.00 | 392.96M |
| 10/21/2025 | $8100.00 | $8475.00 | $8100.00 | $8475.00 | 529.80M |
| 10/20/2025 | $7700.00 | $8000.00 | $7625.00 | $7875.00 | 393.42M |
| 10/17/2025 | $7300.00 | $7525.00 | $7275.00 | $7500.00 | 157.33M |