Skip to main content
PT Bank Central Asia Tbk (PBCRY)
OTCMKTS · Delayed Price · Currency is USD
14.78
+0.16 (1.06%)
Dec 24, 2024, 12:39 PM EST

PT Bank Central Asia Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202414.9015.6414.7515.0715.073.11%27,572
Dec 23, 202414.5215.3914.5214.6214.62-0.27%120,580
Dec 20, 202414.7915.1514.4414.6614.660.26%50,714
Dec 19, 202414.2215.1614.2214.6214.620.01%94,761
Dec 18, 202414.6115.2114.4914.6214.62-5.43%54,719
Dec 17, 202415.0715.5515.0715.4615.46-1.38%37,975
Dec 16, 202415.3815.7715.3815.6815.68-0.27%33,371
Dec 13, 202415.7715.9015.5615.7215.72-1.13%37,570
Dec 12, 202416.5516.5515.8615.9015.90-4.27%26,382
Dec 11, 202416.4816.9516.0816.6116.612.09%24,968
Dec 10, 202416.7216.7216.1316.2716.270.87%38,382
Dec 9, 202416.7216.7216.1216.1316.13-1.65%26,290
Dec 6, 202415.3016.4815.3016.4016.400.99%14,400
Dec 5, 202416.7916.7916.0616.2416.241.25%267,420
Dec 4, 202416.4516.4515.6916.0416.042.23%98,137
Dec 3, 202415.9015.9815.6915.6915.692.35%31,894
Dec 2, 202415.9415.9415.0815.3315.33-3.04%39,127
Nov 29, 202415.8815.8915.6615.8115.811.28%10,231
Nov 27, 202415.7915.7915.5215.6115.610.71%18,142
Nov 26, 202415.8415.9215.4615.5015.50-2.21%41,838
Nov 25, 202415.9016.3615.7215.8515.852.26%27,098
Nov 22, 202415.6015.7815.2315.5015.50-0.64%18,432
Nov 21, 202416.0016.0015.4815.6015.52-1.02%21,595
Nov 20, 202416.4516.4515.6915.7615.680.88%45,089
Nov 19, 202415.6615.6615.3915.6215.541.51%20,213
Nov 18, 202415.6715.8415.3815.3915.31-3.09%57,556
Nov 15, 202415.8615.8815.6215.8815.801.14%130,148
Nov 14, 202416.2716.2715.3515.7015.62-1.50%180,604
Nov 13, 202416.2016.5415.8815.9415.86-0.99%377,173
Nov 12, 202416.1016.3615.7616.1016.020.31%27,627
Nov 11, 202416.3916.3915.7716.0515.97-0.19%25,079
Nov 8, 202416.1416.1915.9416.0816.00-2.25%22,582
Nov 7, 202416.0716.5416.0716.4516.37-0.18%17,769
Nov 6, 202416.4916.8316.2116.4816.40-2.08%13,473
Nov 5, 202416.7717.1515.6916.8316.75-0.88%84,835
Nov 4, 202415.8117.0915.8116.9816.891.68%22,251
Nov 1, 202416.8716.8716.2416.7016.62-0.06%15,488
Oct 31, 202416.8216.8916.3216.7116.63-0.65%56,253
Oct 30, 202416.5816.8216.4316.8216.741.51%73,706
Oct 29, 202416.5316.7016.4816.5716.49-1.19%18,161
Oct 28, 202416.7216.8816.7016.7716.69-1.18%18,123
Oct 25, 202417.0317.1916.7816.9716.88-0.53%23,559
Oct 24, 202417.0117.1416.9317.0616.970.06%13,731
Oct 23, 202417.0417.9716.3917.0516.962.04%10,957
Oct 22, 202416.8017.0416.6716.7116.62-2.40%14,182
Oct 21, 202417.2517.2816.9017.1217.03-1.44%33,117
Oct 18, 202417.4917.8317.3717.3717.28-1.53%12,243
Oct 17, 202417.9117.9117.0417.6417.553.89%11,806
Oct 16, 202417.0917.0916.8516.9816.890.12%15,064
Oct 15, 202416.9317.1816.8316.9616.870.65%13,640
Oct 14, 202416.2117.0616.2116.8516.76-1.17%163,491
Oct 11, 202417.1417.6016.5317.0516.961.25%28,830
Oct 10, 202416.4117.1116.4116.8416.761.81%19,403
Oct 9, 202416.8617.2016.3916.5416.46-0.48%12,924
Oct 8, 202416.7616.7616.4916.6216.54-0.30%16,471
Oct 7, 202416.8616.8616.2516.6716.59-0.48%35,322
Oct 4, 202416.9216.9216.5216.7516.67-1.86%12,279
Oct 3, 202416.7217.2116.7117.0716.98-0.48%9,632
Oct 2, 202417.4617.4717.0717.1517.06-0.58%16,175
Oct 1, 202416.6817.4516.6817.2517.162.56%24,701
Sep 30, 202417.1217.1516.6916.8216.74-3.26%8,665
Sep 27, 202417.5117.6817.2617.3917.30-1.27%13,393
Sep 26, 202417.6517.7217.3117.6117.520.11%15,784
Sep 25, 202417.3218.2217.3217.5917.50-1.68%17,081
Sep 24, 202418.0418.0917.6917.8917.800.06%10,872
Sep 23, 202417.9918.2817.8717.8817.791.13%30,136
Sep 20, 202417.8118.1317.6317.6817.59-1.28%22,633
Sep 19, 202417.7817.9517.7017.9117.823.77%5,860
Sep 18, 202417.3117.5216.6617.2617.173.73%17,770
Sep 17, 202417.6017.6016.6416.6416.56-1.13%12,884
Sep 16, 202417.1717.1716.8316.8316.75-0.12%8,749
Sep 13, 202417.0217.0816.5216.8516.761.26%8,916
Sep 12, 202416.9917.1016.5816.6416.560.60%187,598
Sep 11, 202416.5516.9116.5416.5416.46-10,932
Sep 10, 202416.5016.6716.4016.5416.460.73%73,627
Sep 9, 202416.6816.6816.4116.4216.34-1.32%30,674
Sep 6, 202416.7317.0516.4316.6416.56-0.89%59,373
Sep 5, 202416.7316.7916.6016.7916.71-0.12%32,078
Sep 4, 202416.7616.8416.4716.8116.731.27%85,283
Sep 3, 202416.8916.8916.1616.6016.520.12%14,705
Aug 30, 202416.8316.8316.5216.5816.500.85%33,760
Aug 29, 202416.3616.6116.3616.4416.36-1.62%13,200
Aug 28, 202416.6416.8116.6416.7116.631.27%30,278
Aug 27, 202416.6216.8216.3216.5016.42-1.08%13,669
Aug 26, 202417.1017.1016.6516.6816.60-1.07%12,023
Aug 23, 202416.5016.8616.4916.8616.772.74%15,588
Aug 22, 202416.6416.6416.3516.4116.33-1.16%55,806
Aug 21, 202416.8616.9516.5816.6016.52-1.82%40,147
Aug 20, 202416.3117.5316.3116.9116.82-0.47%16,688
Aug 19, 202416.7516.9916.7216.9916.902.35%10,004
Aug 16, 202416.5517.0216.4016.6016.520.24%18,433
Aug 15, 202416.3816.8916.2016.5616.480.55%8,238
Aug 14, 202416.6016.6916.4416.4716.390.24%14,853
Aug 13, 202416.6016.6216.2316.4316.351.99%22,775
Aug 12, 202416.2716.5215.9016.1116.030.69%13,210
Aug 9, 202416.1016.4215.6916.0015.92-0.01%24,815
Aug 8, 202416.4016.4015.7216.0015.922.64%17,685
Aug 7, 202415.6715.7515.5115.5915.510.32%22,752
Aug 6, 202415.5415.7415.2315.5415.460.71%183,207
Aug 5, 202415.9515.9515.0615.4315.35-1.72%152,057