PT Bank Central Asia Tbk (PBCRF)
OTCMKTS
· Delayed Price · Currency is USD
0.4940
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
PT Bank Central Asia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Apr 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Apr 21, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 14.23% | 1,599 |
| Apr 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 1,600 |
| Apr 16, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Apr 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Apr 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 104,136 |
| Apr 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 16,500 |
| Apr 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 14,200 |
| Apr 9, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Apr 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -15.03% | 163,480 |
| Apr 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 96 |
| Apr 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Apr 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Apr 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Apr 1, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | -0.83% | 273,004 |
| Mar 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Mar 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Mar 27, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 4.06% | 51,026 |
| Mar 26, 2025 | 0.50 | 0.51 | 0.47 | 0.49 | 0.49 | 6.02% | 19,366 |
| Mar 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.20% | 5,822 |
| Mar 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.57% | 22,779 |
| Mar 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | - | 76,066 |
| Mar 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | - | - |
| Mar 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | - | 5,400 |
| Mar 18, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.47 | -6.78% | 15,499 |
| Mar 17, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | - | - |
| Mar 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | -5.53% | 5,050 |
| Mar 13, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.53 | 0.64% | 9,899 |
| Mar 12, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | - | - |
| Mar 11, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | -0.14% | 2,090 |
| Mar 10, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | 6.98% | 2,177 |
| Mar 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | -8.09% | 61,002 |
| Mar 6, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | - | 7,900 |
| Mar 5, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | 8.48% | 35,405 |
| Mar 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | - | 28,500 |
| Mar 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | -0.97% | 4,374 |
| Feb 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | - | - |
| Feb 27, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | 3.73% | 21,600 |
| Feb 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | -15.63% | 17,700 |
| Feb 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | - | 41,638 |
| Feb 24, 2025 | 0.51 | 0.59 | 0.51 | 0.59 | 0.57 | 14.72% | 93,761 |
| Feb 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | - | 52,344 |
| Feb 20, 2025 | 0.55 | 0.55 | 0.51 | 0.51 | 0.50 | -6.39% | 1,927,314 |
| Feb 19, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.53 | -3.73% | 343 |
| Feb 18, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.55 | 10.77% | 5,490 |
| Feb 14, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.50 | -7.61% | 6,391 |
| Feb 13, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.54 | - | - |
| Feb 12, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.54 | - | 4,849 |
| Feb 11, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.54 | 4.95% | 500 |