BBCA(BBCA)
BBCA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $106.19 | $106.64 | $106.07 | $106.09 | 136,082 |
| 8/10/2026 | $105.60 | $106.30 | $105.44 | $106.10 | 214,012 |
| 8/7/2026 | $105.52 | $105.79 | $105.33 | $105.77 | 177,900 |
| 8/6/2026 | $104.66 | $105.04 | $104.19 | $104.75 | 163,500 |
| 8/5/2026 | $105.24 | $105.51 | $104.74 | $104.90 | 175,800 |
| 8/4/2026 | $103.33 | $103.64 | $102.87 | $103.50 | 413,100 |
| 8/3/2026 | $102.47 | $103.05 | $102.26 | $102.92 | 531,636 |
| 7/31/2026 | $102.87 | $103.05 | $102.08 | $102.41 | 403,649 |
| 7/30/2026 | $102.97 | $103.26 | $102.23 | $103.18 | 253,900 |
| 7/29/2026 | $103.38 | $103.74 | $102.15 | $102.33 | 331,108 |
| 7/28/2026 | $102.53 | $103.46 | $102.30 | $103.31 | 153,213 |
| 7/27/2026 | $102.53 | $102.60 | $101.92 | $102.53 | 100,801 |
| 7/24/2026 | $101.64 | $102.31 | $101.54 | $101.91 | 95,700 |
| 7/23/2026 | $101.62 | $101.78 | $101.15 | $101.47 | 132,100 |
| 7/22/2026 | $102.28 | $102.94 | $102.09 | $102.34 | 103,222 |
| 7/21/2026 | $101.26 | $101.90 | $101.03 | $101.87 | 494,616 |
| 7/20/2026 | $102.42 | $102.69 | $101.18 | $101.24 | 190,203 |
| 7/17/2026 | $102.16 | $102.82 | $101.89 | $102.59 | 198,500 |
| 7/16/2026 | $102.40 | $102.88 | $102.17 | $102.47 | 194,943 |
| 7/15/2026 | $102.16 | $102.85 | $102.06 | $102.61 | 128,100 |
| 7/14/2026 | $101.81 | $102.61 | $101.81 | $102.11 | 148,300 |
| 7/13/2026 | $101.38 | $101.80 | $101.07 | $101.30 | 205,400 |
| 7/10/2026 | $100.81 | $101.40 | $100.65 | $101.26 | 198,046 |
| 7/9/2026 | $99.94 | $101.00 | $99.94 | $100.77 | 141,423 |
| 7/8/2026 | $100.28 | $100.41 | $99.10 | $100.04 | 179,500 |
| 7/7/2026 | $100.46 | $100.97 | $100.20 | $100.76 | 161,300 |
| 7/6/2026 | $100.15 | $100.35 | $99.57 | $100.24 | 238,500 |
| 7/2/2026 | $99.80 | $100.34 | $98.99 | $99.69 | 400,000 |
| 7/1/2026 | $99.13 | $100.44 | $99.06 | $99.52 | 235,119 |
| 6/30/2026 | $99.16 | $99.56 | $98.80 | $99.40 | 362,600 |
| 6/29/2026 | $99.77 | $99.78 | $98.99 | $99.23 | 159,734 |
| 6/26/2026 | $99.32 | $100.13 | $99.32 | $99.76 | 243,630 |
| 6/25/2026 | $99.50 | $100.13 | $99.27 | $99.47 | 250,709 |
| 6/24/2026 | $98.62 | $99.01 | $98.35 | $98.83 | 294,400 |
| 6/23/2026 | $98.52 | $99.74 | $98.28 | $99.39 | 235,900 |
| 6/22/2026 | $99.55 | $100.29 | $99.55 | $100.08 | 266,200 |
| 6/18/2026 | $101.04 | $101.08 | $99.87 | $100.06 | 241,000 |
| 6/17/2026 | $102.16 | $102.63 | $100.52 | $100.65 | 387,033 |
| 6/16/2026 | $101.97 | $102.46 | $101.88 | $102.20 | 243,665 |
| 6/15/2026 | $102.21 | $102.33 | $101.66 | $101.88 | 331,500 |
| 6/12/2026 | $100.94 | $101.79 | $100.74 | $101.25 | 232,400 |
| 6/11/2026 | $99.65 | $100.98 | $99.45 | $100.74 | 298,624 |
| 6/10/2026 | $99.47 | $100.23 | $99.40 | $99.44 | 388,106 |
| 6/9/2026 | $100.39 | $100.79 | $98.67 | $99.93 | 259,806 |
| 6/8/2026 | $100.51 | $100.94 | $99.73 | $99.94 | 129,826 |
| 6/5/2026 | $101.43 | $101.44 | $99.64 | $99.83 | 253,600 |
| 6/4/2026 | $100.93 | $102.27 | $100.93 | $102.06 | 127,700 |
| 6/3/2026 | $101.81 | $101.98 | $100.78 | $100.82 | 151,400 |
| 6/2/2026 | $100.88 | $102.23 | $100.88 | $102.12 | 114,346 |
| 6/1/2026 | $100.65 | $101.10 | $100.14 | $100.85 | 286,800 |
| 5/29/2026 | $100.70 | $101.09 | $100.23 | $100.93 | 230,600 |
| 5/28/2026 | $99.86 | $100.72 | $99.44 | $100.65 | 226,830 |
| 5/27/2026 | $100.25 | $100.56 | $99.97 | $100.05 | 219,516 |
| 5/26/2026 | $101.19 | $101.28 | $100.45 | $100.74 | 224,239 |
| 5/22/2026 | $100.88 | $100.97 | $100.38 | $100.54 | 223,900 |
| 5/21/2026 | $99.33 | $100.94 | $99.30 | $100.66 | 211,600 |
| 5/20/2026 | $98.69 | $100.34 | $98.69 | $100.11 | 858,019 |
| 5/19/2026 | $98.67 | $99.55 | $98.48 | $98.78 | 708,925 |
| 5/18/2026 | $98.78 | $99.26 | $98.48 | $98.96 | 575,500 |
| 5/15/2026 | $98.62 | $98.73 | $98.00 | $98.53 | 482,013 |
| 5/14/2026 | $99.24 | $99.92 | $98.94 | $99.83 | 312,826 |
| 5/13/2026 | $99.71 | $99.87 | $98.78 | $99.06 | 1.04M |