PT Bank Central Asia Tbk (PBCRY)
OTCMKTS · Delayed Price · Currency is USD
11.56
-0.36 (-2.98%)
Sep 18, 2025, 10:44 AM EDT
PT Bank Central Asia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 11.58 | 11.60 | 11.51 | 11.56 | - | -2.98% | 900 |
| Sep 17, 2025 | 11.50 | 11.99 | 11.50 | 11.91 | 11.91 | -1.00% | 102,501 |
| Sep 16, 2025 | 12.04 | 12.06 | 12.03 | 12.03 | 12.03 | -1.72% | 61,382 |
| Sep 15, 2025 | 12.21 | 12.30 | 12.19 | 12.24 | 12.24 | 0.58% | 716,536 |
| Sep 12, 2025 | 11.93 | 12.17 | 11.93 | 12.17 | 12.17 | 2.18% | 743,852 |
| Sep 11, 2025 | 11.86 | 11.93 | 11.86 | 11.91 | 11.91 | 0.93% | 79,046 |
| Sep 10, 2025 | 11.80 | 11.85 | 11.79 | 11.80 | 11.80 | 3.33% | 79,695 |
| Sep 9, 2025 | 11.50 | 11.52 | 11.42 | 11.42 | 11.42 | -2.48% | 159,914 |
| Sep 8, 2025 | 11.47 | 11.93 | 11.47 | 11.71 | 11.71 | -4.17% | 117,971 |
| Sep 5, 2025 | 12.00 | 12.69 | 12.00 | 12.22 | 12.22 | 0.83% | 48,110 |
| Sep 4, 2025 | 12.09 | 12.36 | 12.08 | 12.12 | 12.12 | 0.33% | 65,091 |
| Sep 3, 2025 | 12.18 | 12.18 | 12.08 | 12.08 | 12.08 | -0.82% | 69,489 |
| Sep 2, 2025 | 12.20 | 12.22 | 12.13 | 12.18 | 12.18 | -0.41% | 68,013 |
| Aug 29, 2025 | 12.16 | 12.26 | 12.15 | 12.23 | 12.23 | -3.93% | 57,813 |
| Aug 28, 2025 | 12.89 | 12.89 | 12.33 | 12.73 | 12.73 | 1.27% | 36,732 |
| Aug 27, 2025 | 12.66 | 12.66 | 12.55 | 12.57 | 12.57 | -0.71% | 98,433 |
| Aug 26, 2025 | 12.74 | 12.74 | 12.60 | 12.66 | 12.66 | -2.69% | 64,238 |
| Aug 25, 2025 | 12.75 | 13.02 | 12.75 | 13.01 | 13.01 | -0.15% | 81,724 |
| Aug 22, 2025 | 13.15 | 13.15 | 12.89 | 13.03 | 13.03 | -0.08% | 62,261 |
| Aug 21, 2025 | 13.16 | 13.24 | 12.82 | 13.04 | 13.04 | -0.46% | 103,610 |
| Aug 20, 2025 | 13.03 | 13.10 | 12.88 | 13.10 | 13.10 | 1.08% | 258,058 |
| Aug 19, 2025 | 13.00 | 13.05 | 12.95 | 12.96 | 12.96 | -3.36% | 177,264 |
| Aug 18, 2025 | 13.56 | 13.60 | 13.24 | 13.41 | 13.41 | -0.07% | 52,838 |
| Aug 15, 2025 | 13.51 | 13.51 | 13.16 | 13.42 | 13.42 | -1.25% | 47,436 |
| Aug 14, 2025 | 14.14 | 14.14 | 13.46 | 13.59 | 13.59 | -2.44% | 104,961 |
| Aug 13, 2025 | 13.78 | 13.97 | 13.78 | 13.93 | 13.93 | 1.90% | 612,596 |
| Aug 12, 2025 | 13.57 | 13.83 | 13.57 | 13.67 | 13.67 | 4.51% | 1,090,553 |
| Aug 11, 2025 | 12.91 | 13.25 | 12.91 | 13.08 | 13.08 | 2.59% | 1,018,968 |
| Aug 8, 2025 | 12.50 | 13.01 | 12.50 | 12.75 | 12.75 | 0.24% | 109,509 |
| Aug 7, 2025 | 12.44 | 13.02 | 12.44 | 12.72 | 12.72 | 0.95% | 57,666 |
| Aug 6, 2025 | 12.43 | 12.86 | 12.43 | 12.60 | 12.60 | -3.52% | 66,162 |
| Aug 5, 2025 | 12.58 | 13.06 | 12.58 | 13.06 | 13.06 | 3.57% | 89,323 |
| Aug 4, 2025 | 12.60 | 12.67 | 12.60 | 12.61 | 12.61 | 0.08% | 88,081 |
| Aug 1, 2025 | 12.88 | 12.90 | 12.60 | 12.60 | 12.60 | 0.96% | 469,239 |
| Jul 31, 2025 | 12.25 | 12.64 | 12.07 | 12.48 | 12.48 | -1.65% | 268,845 |
| Jul 30, 2025 | 12.46 | 13.27 | 12.37 | 12.69 | 12.69 | -0.16% | 93,924 |
| Jul 29, 2025 | 12.30 | 12.90 | 12.30 | 12.71 | 12.71 | -0.96% | 270,619 |
| Jul 28, 2025 | 12.90 | 12.90 | 12.71 | 12.83 | 12.83 | -0.52% | 1,101,234 |
| Jul 25, 2025 | 12.89 | 13.07 | 12.89 | 12.90 | 12.90 | -1.53% | 1,618,615 |
| Jul 24, 2025 | 13.22 | 13.22 | 12.96 | 13.10 | 13.10 | 0.54% | 37,011 |
| Jul 23, 2025 | 12.90 | 13.20 | 12.67 | 13.03 | 13.03 | 1.01% | 40,512 |
| Jul 22, 2025 | 13.01 | 13.12 | 12.81 | 12.90 | 12.90 | - | 49,380 |
| Jul 21, 2025 | 13.06 | 13.10 | 12.87 | 12.90 | 12.90 | -0.46% | 51,891 |
| Jul 18, 2025 | 12.84 | 13.30 | 12.84 | 12.96 | 12.96 | -2.85% | 40,219 |
| Jul 17, 2025 | 13.59 | 13.59 | 13.00 | 13.34 | 13.34 | 1.99% | 50,850 |
| Jul 16, 2025 | 12.57 | 13.15 | 12.57 | 13.08 | 13.08 | -0.49% | 77,164 |
| Jul 15, 2025 | 13.12 | 13.24 | 13.12 | 13.15 | 13.15 | -0.19% | 167,153 |
| Jul 14, 2025 | 12.59 | 13.35 | 12.59 | 13.17 | 13.17 | -1.42% | 109,146 |
| Jul 11, 2025 | 13.02 | 13.57 | 13.02 | 13.36 | 13.36 | 1.14% | 35,220 |
| Jul 10, 2025 | 13.19 | 13.28 | 13.17 | 13.21 | 13.21 | -0.15% | 54,514 |