PT Bank Central Asia Tbk (PBCRY)
OTCMKTS · Delayed Price · Currency is USD
10.73
+0.11 (1.04%)
Feb 18, 2026, 3:58 PM EST
PT Bank Central Asia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 10.70 | 10.77 | 10.68 | 10.71 | 10.71 | 0.85% | 190,210 |
| Feb 17, 2026 | 11.11 | 11.11 | 10.56 | 10.62 | 10.62 | - | 254,153 |
| Feb 13, 2026 | 10.57 | 10.68 | 10.57 | 10.62 | 10.62 | -1.58% | 132,972 |
| Feb 12, 2026 | 10.95 | 10.95 | 10.79 | 10.79 | 10.79 | -2.79% | 146,218 |
| Feb 11, 2026 | 11.08 | 11.12 | 11.05 | 11.10 | 11.10 | 0.09% | 100,156 |
| Feb 10, 2026 | 11.25 | 11.25 | 11.09 | 11.09 | 11.09 | -0.98% | 192,280 |
| Feb 9, 2026 | 11.45 | 11.46 | 11.12 | 11.20 | 11.20 | -2.78% | 208,680 |
| Feb 6, 2026 | 11.50 | 11.52 | 11.36 | 11.52 | 11.52 | -0.09% | 134,028 |
| Feb 5, 2026 | 11.51 | 11.55 | 11.42 | 11.53 | 11.53 | -0.52% | 200,628 |
| Feb 4, 2026 | 12.06 | 12.06 | 11.44 | 11.59 | 11.59 | 2.75% | 277,385 |
| Feb 3, 2026 | 11.32 | 11.40 | 11.20 | 11.28 | 11.28 | -0.62% | 164,168 |
| Feb 2, 2026 | 11.45 | 11.74 | 11.30 | 11.35 | 11.35 | 3.75% | 429,513 |
| Jan 30, 2026 | 11.02 | 11.10 | 10.89 | 10.94 | 10.94 | 0.74% | 302,731 |
| Jan 29, 2026 | 10.50 | 10.90 | 10.50 | 10.86 | 10.86 | 2.94% | 763,071 |
| Jan 28, 2026 | 10.69 | 11.00 | 10.43 | 10.55 | 10.55 | -5.80% | 317,302 |
| Jan 27, 2026 | 11.30 | 11.65 | 11.18 | 11.20 | 11.20 | -2.35% | 516,787 |
| Jan 26, 2026 | 11.41 | 11.69 | 11.41 | 11.47 | 11.47 | 0.97% | 142,490 |
| Jan 23, 2026 | 11.27 | 11.37 | 11.27 | 11.36 | 11.36 | 0.35% | 147,519 |
| Jan 22, 2026 | 11.33 | 11.43 | 11.26 | 11.32 | 11.32 | -0.53% | 261,633 |
| Jan 21, 2026 | 11.39 | 11.72 | 11.35 | 11.38 | 11.38 | -2.65% | 164,528 |
| Jan 20, 2026 | 11.78 | 11.79 | 11.69 | 11.69 | 11.69 | -1.52% | 141,559 |
| Jan 16, 2026 | 11.98 | 11.98 | 11.87 | 11.87 | 11.87 | -0.50% | 136,658 |
| Jan 15, 2026 | 11.94 | 11.96 | 11.81 | 11.93 | 11.93 | 1.53% | 172,278 |
| Jan 14, 2026 | 11.83 | 11.84 | 11.70 | 11.75 | 11.75 | -0.76% | 345,576 |
| Jan 13, 2026 | 11.99 | 11.99 | 11.80 | 11.84 | 11.84 | -0.25% | 622,328 |
| Jan 12, 2026 | 12.28 | 12.32 | 11.82 | 11.87 | 11.87 | -1.41% | 136,457 |
| Jan 9, 2026 | 11.95 | 12.21 | 11.95 | 12.04 | 12.04 | 0.92% | 89,067 |
| Jan 8, 2026 | 11.49 | 11.93 | 11.49 | 11.93 | 11.93 | -0.42% | 96,833 |
| Jan 7, 2026 | 11.93 | 12.15 | 11.93 | 11.98 | 11.98 | -0.66% | 45,531 |
| Jan 6, 2026 | 12.02 | 12.10 | 12.00 | 12.06 | 12.06 | 0.84% | 83,584 |
| Jan 5, 2026 | 12.25 | 12.25 | 11.95 | 11.96 | 11.96 | 0.08% | 330,444 |
| Jan 2, 2026 | 12.16 | 12.16 | 11.93 | 11.95 | 11.95 | -0.17% | 87,720 |
| Dec 31, 2025 | 11.81 | 12.14 | 11.81 | 11.97 | 11.97 | 0.34% | 52,015 |
| Dec 30, 2025 | 11.57 | 11.98 | 11.57 | 11.93 | 11.93 | 0.42% | 171,895 |
| Dec 29, 2025 | 11.49 | 12.06 | 11.49 | 11.88 | 11.88 | -0.08% | 333,261 |
| Dec 26, 2025 | 11.95 | 11.96 | 11.86 | 11.89 | 11.89 | 0.08% | 90,435 |
| Dec 24, 2025 | 11.50 | 11.94 | 11.50 | 11.88 | 11.88 | -0.83% | 411,999 |
| Dec 23, 2025 | 11.48 | 11.98 | 11.48 | 11.98 | 11.98 | -0.99% | 115,723 |
| Dec 22, 2025 | 11.70 | 12.16 | 11.70 | 12.10 | 12.10 | 0.50% | 121,130 |
| Dec 19, 2025 | 11.58 | 12.10 | 11.58 | 12.04 | 12.04 | -1.23% | 193,083 |
| Dec 18, 2025 | 11.75 | 12.25 | 11.75 | 12.19 | 12.19 | 1.58% | 159,084 |
| Dec 17, 2025 | 11.56 | 12.06 | 11.56 | 12.00 | 12.00 | -1.15% | 182,179 |
| Dec 16, 2025 | 11.87 | 12.15 | 11.87 | 12.14 | 12.14 | -2.49% | 124,248 |
| Dec 15, 2025 | 12.40 | 12.64 | 12.40 | 12.45 | 12.45 | 1.63% | 156,278 |
| Dec 12, 2025 | 11.57 | 12.25 | 11.57 | 12.25 | 12.25 | 1.58% | 386,950 |
| Dec 11, 2025 | 11.80 | 12.08 | 11.80 | 12.06 | 12.06 | -0.90% | 167,426 |
| Dec 10, 2025 | 12.09 | 12.31 | 12.02 | 12.17 | 12.17 | 0.91% | 733,386 |
| Dec 9, 2025 | 12.12 | 12.22 | 12.05 | 12.06 | 12.06 | -2.74% | 218,718 |
| Dec 8, 2025 | 12.40 | 12.45 | 12.38 | 12.40 | 12.40 | -0.96% | 407,253 |
| Dec 5, 2025 | 12.44 | 12.75 | 12.37 | 12.52 | 12.52 | 0.24% | 1,199,223 |