Skip to main content
PT Bank Central Asia Tbk (PBCRY)
OTCMKTS · Delayed Price · Currency is USD
16.00
+0.38 (2.43%)
Nov 20, 2024, 4:00 PM EST

PT Bank Central Asia Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202416.0016.0015.4815.6015.60-1.02%21,595
Nov 20, 202416.4516.4515.6915.7615.760.88%45,089
Nov 19, 202415.6615.6615.3915.6215.621.51%20,213
Nov 18, 202415.6715.8415.3815.3915.39-3.09%57,556
Nov 15, 202415.8615.8815.6215.8815.881.14%130,148
Nov 14, 202416.2716.2715.3515.7015.70-1.50%180,604
Nov 13, 202416.2016.5415.8815.9415.94-0.99%377,173
Nov 12, 202416.1016.3615.7616.1016.100.31%27,627
Nov 11, 202416.3916.3915.7716.0516.05-0.19%25,079
Nov 8, 202416.1416.1915.9416.0816.08-2.25%22,582
Nov 7, 202416.0716.5416.0716.4516.45-0.18%17,769
Nov 6, 202416.4916.8316.2116.4816.48-2.08%13,473
Nov 5, 202416.7717.1515.6916.8316.83-0.88%84,835
Nov 4, 202415.8117.0915.8116.9816.981.68%22,251
Nov 1, 202416.8716.8716.2416.7016.70-0.06%15,488
Oct 31, 202416.8216.8916.3216.7116.71-0.65%56,253
Oct 30, 202416.5816.8216.4316.8216.821.51%73,706
Oct 29, 202416.5316.7016.4816.5716.57-1.19%18,161
Oct 28, 202416.7216.8816.7016.7716.77-1.18%18,123
Oct 25, 202417.0317.1916.7816.9716.97-0.53%23,559
Oct 24, 202417.0117.1416.9317.0617.060.06%13,731
Oct 23, 202417.0417.9716.3917.0517.052.04%10,957
Oct 22, 202416.8017.0416.6716.7116.71-2.40%14,182
Oct 21, 202417.2517.2816.9017.1217.12-1.44%33,117
Oct 18, 202417.4917.8317.3717.3717.37-1.53%12,243
Oct 17, 202417.9117.9117.0417.6417.643.89%11,806
Oct 16, 202417.0917.0916.8516.9816.980.12%15,064
Oct 15, 202416.9317.1816.8316.9616.960.65%13,640
Oct 14, 202416.2117.0616.2116.8516.85-1.17%163,491
Oct 11, 202417.1417.6016.5317.0517.051.25%28,830
Oct 10, 202416.4117.1116.4116.8416.841.81%19,403
Oct 9, 202416.8617.2016.3916.5416.54-0.48%12,924
Oct 8, 202416.7616.7616.4916.6216.62-0.30%16,471
Oct 7, 202416.8616.8616.2516.6716.67-0.48%35,322
Oct 4, 202416.9216.9216.5216.7516.75-1.86%12,279
Oct 3, 202416.7217.2116.7117.0717.07-0.48%9,632
Oct 2, 202417.4617.4717.0717.1517.15-0.58%16,175
Oct 1, 202416.6817.4516.6817.2517.252.56%24,701
Sep 30, 202417.1217.1516.6916.8216.82-3.26%8,665
Sep 27, 202417.5117.6817.2617.3917.39-1.27%13,393
Sep 26, 202417.6517.7217.3117.6117.610.11%15,784
Sep 25, 202417.3218.2217.3217.5917.59-1.68%17,081
Sep 24, 202418.0418.0917.6917.8917.890.06%10,872
Sep 23, 202417.9918.2817.8717.8817.881.13%30,136
Sep 20, 202417.8118.1317.6317.6817.68-1.28%22,633
Sep 19, 202417.7817.9517.7017.9117.913.77%5,860
Sep 18, 202417.3117.5216.6617.2617.263.73%17,770
Sep 17, 202417.6017.6016.6416.6416.64-1.13%12,884
Sep 16, 202417.1717.1716.8316.8316.83-0.12%8,749
Sep 13, 202417.0217.0816.5216.8516.851.26%8,916
Sep 12, 202416.9917.1016.5816.6416.640.60%187,598
Sep 11, 202416.5516.9116.5416.5416.54-10,932
Sep 10, 202416.5016.6716.4016.5416.540.73%73,627
Sep 9, 202416.6816.6816.4116.4216.42-1.32%30,674
Sep 6, 202416.7317.0516.4316.6416.64-0.89%59,373
Sep 5, 202416.7316.7916.6016.7916.79-0.12%32,078
Sep 4, 202416.7616.8416.4716.8116.811.27%85,283
Sep 3, 202416.8916.8916.1616.6016.600.12%14,705
Aug 30, 202416.8316.8316.5216.5816.580.85%33,760
Aug 29, 202416.3616.6116.3616.4416.44-1.62%13,200
Aug 28, 202416.6416.8116.6416.7116.711.27%30,278
Aug 27, 202416.6216.8216.3216.5016.50-1.08%13,669
Aug 26, 202417.1017.1016.6516.6816.68-1.07%12,023
Aug 23, 202416.5016.8616.4916.8616.862.74%15,588
Aug 22, 202416.6416.6416.3516.4116.41-1.16%55,806
Aug 21, 202416.8616.9516.5816.6016.60-1.82%40,147
Aug 20, 202416.3117.5316.3116.9116.91-0.47%16,688
Aug 19, 202416.7516.9916.7216.9916.992.35%10,004
Aug 16, 202416.5517.0216.4016.6016.600.24%18,433
Aug 15, 202416.3816.8916.2016.5616.560.55%8,238
Aug 14, 202416.6016.6916.4416.4716.470.24%14,853
Aug 13, 202416.6016.6216.2316.4316.431.99%22,775
Aug 12, 202416.2716.5215.9016.1116.110.69%13,210
Aug 9, 202416.1016.4215.6916.0016.00-0.01%24,815
Aug 8, 202416.4016.4015.7216.0016.002.64%17,685
Aug 7, 202415.6715.7515.5115.5915.590.32%22,752
Aug 6, 202415.5415.7415.2315.5415.540.71%183,207
Aug 5, 202415.9515.9515.0615.4315.43-1.72%152,057
Aug 2, 202416.3716.3715.5415.7015.700.19%33,223
Aug 1, 202416.3816.3815.6115.6715.67-97,663
Jul 31, 202415.8915.9815.6215.6715.671.42%87,600
Jul 30, 202415.8915.8915.3115.4515.45-1.15%27,626
Jul 29, 202415.4715.8115.3815.6315.631.17%21,431
Jul 26, 202415.9216.3115.4515.4515.450.05%24,007
Jul 25, 202415.9216.3215.4015.4415.442.33%227,053
Jul 24, 202415.8915.8914.6515.0915.09-2.99%48,504
Jul 23, 202415.7815.7815.4015.5615.56-0.48%27,340
Jul 22, 202416.1716.1715.5415.6315.630.64%26,470
Jul 19, 202415.6415.6915.4915.5315.530.92%109,548
Jul 18, 202415.3515.6415.3515.3915.391.58%39,975
Jul 17, 202415.4515.4515.0015.1515.15-2.51%47,599
Jul 16, 202415.1215.5715.0615.5415.541.37%21,521
Jul 15, 202415.2715.5915.0015.3315.33-1.79%22,208
Jul 12, 202416.1116.1115.3415.6115.61-0.76%21,142
Jul 11, 202415.8916.0015.6115.7315.730.19%12,012
Jul 10, 202415.3415.8715.3415.7015.701.59%14,190
Jul 9, 202414.8915.7114.8915.4515.45-0.23%14,998
Jul 8, 202415.0815.4915.0815.4915.491.04%22,752
Jul 5, 202415.4515.4515.1115.3315.330.20%22,105
Jul 3, 202415.4515.4915.2315.3015.30-0.33%32,221