PT Bank Central Asia Tbk (PBCRF)

PT Bank Central Asia Tbk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.51	0.51	0.51	0.51	0.51	-	52,344
Feb 20, 2025	0.55	0.55	0.51	0.51	0.51	-6.39%	1,927,314
Feb 19, 2025	0.55	0.55	0.55	0.55	0.55	-3.73%	343
Feb 18, 2025	0.57	0.57	0.57	0.57	0.57	10.77%	5,490
Feb 14, 2025	0.52	0.52	0.51	0.51	0.51	-7.61%	6,391
Feb 13, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Feb 12, 2025	0.56	0.56	0.56	0.56	0.56	-	4,849
Feb 11, 2025	0.56	0.56	0.56	0.56	0.56	4.95%	500
Feb 10, 2025	0.56	0.56	0.53	0.53	0.53	-3.23%	6,752
Feb 7, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Feb 6, 2025	0.55	0.57	0.55	0.55	0.55	-5.02%	20,401
Feb 5, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Feb 4, 2025	0.58	0.58	0.58	0.58	0.58	0.23%	12,928
Feb 3, 2025	0.58	0.58	0.58	0.58	0.58	-1.54%	7,249
Jan 31, 2025	0.62	0.62	0.58	0.58	0.58	-0.38%	21,866
Jan 30, 2025	0.59	0.59	0.59	0.59	0.59	-4.63%	80,375
Jan 29, 2025	0.62	0.62	0.62	0.62	0.62	4.47%	2,270
Jan 28, 2025	0.59	0.59	0.59	0.59	0.59	-	1,578
Jan 27, 2025	0.59	0.59	0.59	0.59	0.59	1.68%	18,380
Jan 24, 2025	0.58	0.58	0.58	0.58	0.58	-1.86%	20,686
Jan 23, 2025	0.59	0.59	0.59	0.59	0.59	-	4,933,409
Jan 22, 2025	0.57	0.59	0.57	0.59	0.59	0.60%	25,551
Jan 21, 2025	0.55	0.59	0.55	0.59	0.59	3.81%	99,931
Jan 17, 2025	0.57	0.57	0.57	0.57	0.57	-3.67%	12,021
Jan 16, 2025	0.59	0.59	0.59	0.59	0.59	-	2,448
Jan 15, 2025	0.59	0.59	0.59	0.59	0.59	-	11,374
Jan 14, 2025	0.57	0.59	0.57	0.59	0.59	-1.01%	37,970
Jan 13, 2025	0.59	0.59	0.59	0.59	0.59	-7.28%	8,310
Jan 10, 2025	0.64	0.64	0.64	0.64	0.64	8.40%	7,968
Jan 8, 2025	0.59	0.59	0.59	0.59	0.59	-	12,864
Jan 7, 2025	0.59	0.59	0.59	0.59	0.59	3.88%	6,168
Jan 6, 2025	0.60	0.64	0.56	0.57	0.57	-6.47%	10,062
Jan 3, 2025	0.61	0.61	0.61	0.61	0.61	6.45%	105,108
Jan 2, 2025	0.57	0.57	0.57	0.57	0.57	-	3,505
Dec 31, 2024	0.57	0.57	0.57	0.57	0.57	-	2,785
Dec 30, 2024	0.57	0.57	0.57	0.57	0.57	0.80%	256,986
Dec 27, 2024	0.57	0.57	0.57	0.57	0.57	0.44%	4,853
Dec 26, 2024	0.56	0.56	0.56	0.56	0.56	-6.56%	114,100
Dec 24, 2024	0.60	0.60	0.60	0.60	0.60	2.14%	1,234
Dec 23, 2024	0.60	0.60	0.59	0.59	0.59	6.00%	5,307
Dec 20, 2024	0.57	0.57	0.56	0.56	0.56	-6.08%	9,042
Dec 19, 2024	0.56	0.59	0.56	0.59	0.59	5.15%	92,496
Dec 18, 2024	0.61	0.61	0.56	0.56	0.56	-2.42%	11,006
Dec 17, 2024	0.62	0.66	0.58	0.58	0.58	-8.44%	48,150
Dec 16, 2024	0.63	0.67	0.61	0.63	0.63	0.48%	15,421
Dec 13, 2024	0.63	0.63	0.63	0.63	0.63	4.97%	1,312
Dec 12, 2024	0.64	0.64	0.60	0.60	0.60	-2.13%	8,852
Dec 11, 2024	0.61	0.61	0.61	0.61	0.61	-	27,925
Dec 10, 2024	0.61	0.65	0.61	0.61	0.61	-	13,375
Dec 9, 2024	0.65	0.65	0.61	0.61	0.61	2.60%	7,002
Dec 6, 2024	0.64	0.64	0.60	0.60	0.60	-4.11%	6,674
Dec 5, 2024	0.65	0.69	0.62	0.62	0.62	-4.97%	13,760
Dec 4, 2024	0.65	0.65	0.65	0.65	0.65	-	37
Dec 3, 2024	0.65	0.65	0.65	0.65	0.65	-	2,782
Dec 2, 2024	0.61	0.65	0.61	0.65	0.65	-2.75%	6,732
Nov 29, 2024	0.67	0.67	0.67	0.67	0.67	0.07%	2,058
Nov 27, 2024	0.63	0.67	0.63	0.67	0.67	6.76%	7,882
Nov 26, 2024	0.63	0.67	0.63	0.63	0.63	4.49%	14,892
Nov 25, 2024	0.64	0.64	0.60	0.60	0.60	-3.60%	73,356
Nov 22, 2024	0.62	0.66	0.62	0.62	0.62	1.13%	15,881
Nov 21, 2024	0.62	0.62	0.62	0.62	0.61	-2.60%	5,942
Nov 20, 2024	0.63	0.63	0.63	0.63	0.63	0.24%	48,433
Nov 19, 2024	0.63	0.63	0.63	0.63	0.63	-	364
Nov 18, 2024	0.63	0.63	0.63	0.63	0.63	3.74%	149,688
Nov 15, 2024	0.64	0.64	0.61	0.61	0.61	-4.14%	1,765
Nov 14, 2024	0.64	0.64	0.64	0.64	0.63	-7.02%	36,130
Nov 13, 2024	0.65	0.68	0.65	0.68	0.68	2.09%	5,508
Nov 12, 2024	0.67	0.67	0.67	0.67	0.67	4.52%	11,359
Nov 11, 2024	0.64	0.64	0.64	0.64	0.64	-0.39%	4,372
Nov 8, 2024	0.65	0.69	0.64	0.64	0.64	-3.96%	4,228
Nov 7, 2024	0.65	0.67	0.65	0.67	0.67	-	15,047
Nov 6, 2024	0.67	0.67	0.67	0.67	0.67	-1.47%	7,578
Nov 5, 2024	0.68	0.68	0.68	0.68	0.68	-2.65%	6,980
Nov 4, 2024	0.66	0.70	0.66	0.70	0.70	6.32%	7,831
Nov 1, 2024	0.66	0.66	0.66	0.66	0.65	4.87%	34,881
Oct 31, 2024	0.63	0.63	0.63	0.63	0.62	-	542
Oct 30, 2024	0.63	0.63	0.63	0.63	0.62	-	5,295
Oct 29, 2024	0.63	0.63	0.63	0.63	0.62	-10.24%	1,014
Oct 28, 2024	0.70	0.70	0.70	0.70	0.69	-	3,721
Oct 25, 2024	0.69	0.70	0.69	0.70	0.69	-0.29%	17,340
Oct 24, 2024	0.69	0.70	0.65	0.70	0.70	3.43%	19,707
Oct 23, 2024	0.70	0.70	0.68	0.68	0.67	-5.41%	17,028
Oct 22, 2024	0.70	0.72	0.68	0.72	0.71	2.21%	6,866
Oct 21, 2024	0.69	0.73	0.69	0.70	0.70	-4.83%	19,121
Oct 18, 2024	0.72	0.74	0.72	0.74	0.73	3.08%	2,698
Oct 17, 2024	0.71	0.71	0.71	0.71	0.71	-	-
Oct 16, 2024	0.69	0.71	0.69	0.71	0.71	-1.18%	1,476
Oct 15, 2024	0.69	0.72	0.69	0.72	0.72	5.49%	19,888
Oct 14, 2024	0.69	0.69	0.66	0.68	0.68	0.17%	8,052
Oct 11, 2024	0.68	0.68	0.68	0.68	0.68	-	-
Oct 10, 2024	0.68	0.68	0.68	0.68	0.68	-1.67%	1,589
Oct 9, 2024	0.68	0.69	0.68	0.69	0.69	6.16%	37,455
Oct 8, 2024	0.65	0.65	0.65	0.65	0.65	-	71
Oct 7, 2024	0.65	0.65	0.65	0.65	0.65	-	3,926
Oct 4, 2024	0.68	0.68	0.65	0.65	0.65	-1.78%	3,315
Oct 3, 2024	0.67	0.67	0.67	0.67	0.66	-0.53%	21,609
Oct 2, 2024	0.67	0.67	0.67	0.67	0.67	-	4,220
Oct 1, 2024	0.67	0.67	0.67	0.67	0.67	-	803
Sep 30, 2024	0.65	0.67	0.65	0.67	0.67	-5.10%	5,725
Sep 27, 2024	0.71	0.71	0.71	0.71	0.70	-1.94%	915

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.