PT Bank Central Asia Tbk (BZG2.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.5300

0.0000

(0.00%)

At close: 08:05AM CEST

Time Period:

Jun 28, 2023 - Jun 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 27, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	219
Jun 26, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jun 25, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jun 24, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jun 21, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jun 20, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 19, 2024	0.4920	0.4920	0.4920	0.4920	0.4920	-
Jun 18, 2024	0.5000	0.5550	0.5000	0.5550	0.5550	219
Jun 17, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 14, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 13, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 12, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 11, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Jun 10, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jun 07, 2024	0.5050	0.5550	0.5050	0.5550	0.5550	50
Jun 06, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Jun 05, 2024	0.5050	0.5500	0.5050	0.5500	0.5500	4,204
Jun 04, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jun 03, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 31, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 30, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	1,000
May 29, 2024	0.5300	0.5450	0.5300	0.5450	0.5450	400
May 28, 2024	0.5300	0.5550	0.5300	0.5550	0.5550	1,500
May 27, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	500
May 24, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
May 23, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
May 22, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
May 21, 2024	0.5400	0.5750	0.5400	0.5750	0.5750	7,876
May 20, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
May 17, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
May 16, 2024	0.5400	0.5750	0.5400	0.5750	0.5750	2,000
May 15, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
May 14, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	84
May 13, 2024	0.5400	0.5750	0.5400	0.5750	0.5750	7,084
May 10, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
May 09, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
May 08, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
May 07, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
May 06, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
May 03, 2024	0.5350	0.5900	0.5350	0.5900	0.5900	3,179
May 02, 2024	0.5600	0.5700	0.5300	0.5300	0.5300	66,509
Apr 30, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 29, 2024	0.5500	0.5900	0.5500	0.5900	0.5900	9,818
Apr 26, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Apr 25, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Apr 24, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Apr 23, 2024	0.5350	0.5900	0.5350	0.5900	0.5900	50
Apr 22, 2024	0.5150	0.5650	0.5150	0.5650	0.5650	190
Apr 19, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	3,000
Apr 18, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 17, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 16, 2024	0.5500	0.5850	0.5500	0.5850	0.5850	26
Apr 15, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 12, 2024	0.5450	0.6050	0.5450	0.5950	0.5950	18,100
Apr 11, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Apr 10, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 09, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 08, 2024	0.5550	0.5850	0.5550	0.5850	0.5850	30
Apr 05, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 04, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Apr 03, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Apr 02, 2024	0.6050	0.6050	0.6000	0.6000	0.6000	3,500
Mar 28, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Mar 27, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	531
Mar 26, 2024	0.5550	0.6200	0.5550	0.6200	0.6200	200
Mar 25, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	6,200
Mar 25, 2024	227.5 Dividend
Mar 22, 2024	0.5600	0.6100	0.5600	0.6100	-226.8900	15,350
Mar 21, 2024	0.5650	0.5650	0.5650	0.5650	-210.1522	-
Mar 20, 2024	0.5650	0.5650	0.5650	0.5650	-210.1522	-
Mar 19, 2024	0.5700	0.5700	0.5700	0.5700	-212.0120	-
Mar 18, 2024	0.5700	0.5700	0.5700	0.5700	-212.0120	-
Mar 15, 2024	0.5750	0.5750	0.5750	0.5750	-213.8717	-
Mar 14, 2024	0.5750	0.5750	0.5750	0.5750	-213.8717	-
Mar 13, 2024	0.5650	0.5650	0.5650	0.5650	-210.1522	-
Mar 12, 2024	0.5700	0.5700	0.5700	0.5700	-212.0120	-
Mar 11, 2024	0.5700	0.5700	0.5700	0.5700	-212.0120	-
Mar 08, 2024	0.5700	0.5700	0.5700	0.5700	-212.0120	-
Mar 07, 2024	0.5650	0.5650	0.5650	0.5650	-210.1522	-
Mar 06, 2024	0.5500	0.5500	0.5500	0.5500	-204.5730	-
Mar 05, 2024	0.5600	0.5600	0.5600	0.5600	-208.2924	-
Mar 04, 2024	0.5600	0.5600	0.5600	0.5600	-208.2924	-
Mar 01, 2024	0.5700	0.5700	0.5700	0.5700	-212.0120	-
Feb 29, 2024	0.5700	0.5700	0.5700	0.5700	-212.0120	-
Feb 28, 2024	0.5700	0.5800	0.5700	0.5800	-215.7315	1,000
Feb 27, 2024	0.5700	0.5700	0.5700	0.5700	-212.0120	-
Feb 26, 2024	0.6100	0.6100	0.6100	0.6100	-226.8900	400
Feb 23, 2024	0.5700	0.5700	0.5700	0.5700	-212.0120	-
Feb 22, 2024	0.5700	0.5700	0.5700	0.5700	-212.0120	-
Feb 21, 2024	0.5700	0.5700	0.5700	0.5700	-212.0120	-
Feb 20, 2024	0.5650	0.5700	0.5650	0.5700	-212.0120	43
Feb 19, 2024	0.5650	0.5650	0.5650	0.5650	-210.1522	-
Feb 16, 2024	0.5650	0.5650	0.5650	0.5650	-210.1522	-
Feb 15, 2024	0.5650	0.5650	0.5650	0.5650	-210.1522	-
Feb 14, 2024	0.5800	0.5800	0.5800	0.5800	-215.7315	-
Feb 13, 2024	0.5600	0.5650	0.5600	0.5650	-210.1522	100
Feb 12, 2024	0.5550	0.5550	0.5550	0.5550	-206.4327	-
Feb 09, 2024	0.5500	0.5500	0.5500	0.5500	-204.5730	-
Feb 08, 2024	0.5500	0.5500	0.5500	0.5500	-204.5730	5,000
Feb 07, 2024	0.5450	0.5450	0.5450	0.5450	-202.7132	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,942.16+148.26(+0.68%)

S&P 5005,482.87+4.97(+0.09%)

DOW39,164.06+36.26(+0.09%)

CAD/USD0.7299-0.0002(-0.02%)

CRUDE OIL81.93+0.19(+0.23%)

Bitcoin CAD84,207.60+843.02(+1.01%)

PT Bank Central Asia Tbk (BZG2.F)

S&P/TSX
21,942.16
+148.26(+0.68%)

S&P 500
5,482.87
+4.97(+0.09%)

DOW
39,164.06
+36.26(+0.09%)

CAD/USD
0.7299
-0.0002(-0.02%)

CRUDE OIL
81.93
+0.19(+0.23%)

Bitcoin CAD
84,207.60
+843.02(+1.01%)