Skip to main content
PT Bank Central Asia Tbk (PBCRF)
OTCMKTS · Delayed Price · Currency is USD
0.625
+0.007 (1.13%)
Nov 22, 2024, 4:00 PM EST

PT Bank Central Asia Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20240.620.660.620.620.621.13%15,881
Nov 21, 20240.620.620.620.620.61-2.60%5,942
Nov 20, 20240.630.630.630.630.630.24%48,433
Nov 19, 20240.630.630.630.630.63-364
Nov 18, 20240.630.630.630.630.633.74%149,688
Nov 15, 20240.640.640.610.610.61-4.14%1,765
Nov 14, 20240.640.640.640.640.63-7.02%36,130
Nov 13, 20240.650.680.650.680.682.09%5,508
Nov 12, 20240.670.670.670.670.674.52%11,359
Nov 11, 20240.640.640.640.640.64-0.39%4,372
Nov 8, 20240.650.690.640.640.64-3.96%4,228
Nov 7, 20240.650.670.650.670.67-15,047
Nov 6, 20240.670.670.670.670.67-1.47%7,578
Nov 5, 20240.680.680.680.680.68-2.65%6,980
Nov 4, 20240.660.700.660.700.706.32%7,831
Nov 1, 20240.660.660.660.660.654.87%34,881
Oct 31, 20240.630.630.630.630.62-542
Oct 30, 20240.630.630.630.630.62-5,295
Oct 29, 20240.630.630.630.630.62-10.24%1,014
Oct 28, 20240.700.700.700.700.69-3,721
Oct 25, 20240.690.700.690.700.69-0.29%17,340
Oct 24, 20240.690.700.650.700.703.43%19,707
Oct 23, 20240.700.700.680.680.67-5.41%17,028
Oct 22, 20240.700.720.680.720.712.21%6,866
Oct 21, 20240.690.730.690.700.70-4.83%19,121
Oct 18, 20240.720.740.720.740.733.08%2,698
Oct 17, 20240.710.710.710.710.71--
Oct 16, 20240.690.710.690.710.71-1.18%1,476
Oct 15, 20240.690.720.690.720.725.49%19,888
Oct 14, 20240.690.690.660.680.680.17%8,052
Oct 11, 20240.680.680.680.680.68--
Oct 10, 20240.680.680.680.680.68-1.67%1,589
Oct 9, 20240.680.690.680.690.696.16%37,455
Oct 8, 20240.650.650.650.650.65-71
Oct 7, 20240.650.650.650.650.65-3,926
Oct 4, 20240.680.680.650.650.65-1.78%3,315
Oct 3, 20240.670.670.670.670.66-0.53%21,609
Oct 2, 20240.670.670.670.670.67-4,220
Oct 1, 20240.670.670.670.670.67-803
Sep 30, 20240.650.670.650.670.67-5.10%5,725
Sep 27, 20240.710.710.710.710.70-1.94%915
Sep 26, 20240.720.720.720.720.72--
Sep 25, 20240.720.720.720.720.72-17,700
Sep 24, 20240.720.720.720.720.72-3,550
Sep 23, 20240.720.720.720.720.727.30%8,542
Sep 20, 20240.670.670.670.670.67-0.96%1,760
Sep 19, 20240.700.710.680.680.670.22%5,565
Sep 18, 20240.680.680.680.680.67-229
Sep 17, 20240.680.680.680.680.676.21%5,875
Sep 16, 20240.700.700.640.640.63-9.07%5,250
Sep 13, 20240.700.700.700.700.703.70%6,284
Sep 12, 20240.680.680.680.680.67-383
Sep 11, 20240.690.690.680.680.670.30%50,242
Sep 10, 20240.680.700.670.670.670.44%45,962
Sep 9, 20240.670.670.670.670.67-87
Sep 6, 20240.670.670.670.670.67-4.29%5,446
Sep 5, 20240.690.700.670.700.702.94%9,005
Sep 4, 20240.680.680.680.680.681.42%30,245
Sep 3, 20240.670.670.670.670.67-1,973
Aug 30, 20240.670.670.670.670.671.40%36,232
Aug 29, 20240.660.660.660.660.66-2.76%3,994
Aug 28, 20240.680.680.680.680.681.64%30,975
Aug 27, 20240.670.670.670.670.67-2.44%14,575
Aug 26, 20240.660.690.660.690.68-2.04%39,286
Aug 23, 20240.670.700.670.700.706.46%1,452
Aug 22, 20240.660.700.660.660.653.71%115,578
Aug 21, 20240.670.670.630.630.63-0.08%12,816
Aug 20, 20240.660.700.630.630.63-3.42%16,542
Aug 19, 20240.660.660.660.660.65-82
Aug 16, 20240.660.660.660.660.652.16%1,399
Aug 15, 20240.640.640.640.640.647.27%1,886
Aug 14, 20240.600.600.600.600.60-9,139
Aug 13, 20240.600.600.600.600.60-1,554
Aug 12, 20240.640.640.600.600.60-6.18%21,255
Aug 9, 20240.640.640.640.640.64-5,437
Aug 8, 20240.640.640.640.640.644.58%92,711
Aug 7, 20240.610.610.610.610.61-1,842
Aug 6, 20240.610.610.610.610.61-304
Aug 5, 20240.610.610.610.610.61-8.94%6,343
Aug 2, 20240.630.670.630.670.67-0.67%24,594
Aug 1, 20240.640.680.640.680.670.82%4,546
Jul 31, 20240.670.670.670.670.67-89
Jul 30, 20240.670.670.670.670.67-2,744
Jul 29, 20240.630.670.630.670.676.01%4,537
Jul 26, 20240.630.630.630.630.63-4,572
Jul 25, 20240.630.630.630.630.631.36%28,030
Jul 24, 20240.620.620.620.620.620.53%11,898
Jul 23, 20240.630.630.620.620.62-0.53%5,282
Jul 22, 20240.620.660.580.620.627.78%10,363
Jul 19, 20240.580.580.580.580.58-702
Jul 18, 20240.580.580.580.580.58-4,901
Jul 17, 20240.610.650.580.580.58-11.61%9,354
Jul 16, 20240.620.650.620.650.6512.75%5,228
Jul 15, 20240.620.660.580.580.58-7.12%92,761
Jul 12, 20240.630.630.630.630.627.30%2,491
Jul 11, 20240.580.580.580.580.58-447
Jul 10, 20240.620.620.580.580.58-9.07%13,248
Jul 9, 20240.610.640.600.640.6411.22%46,139
Jul 8, 20240.620.620.580.580.57-4.87%7,828
Jul 5, 20240.610.610.610.610.60--