Skip to main content
PT Bank Central Asia Tbk (PBCRY)
OTCMKTS · Delayed Price · Currency is USD
13.74
-0.05 (-0.36%)
Feb 21, 2025, 3:58 PM EST

PT Bank Central Asia Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202513.5913.8013.4813.7413.74-0.36%31,894
Feb 20, 202513.7513.9013.7013.7913.790.29%250,052
Feb 19, 202513.5714.0713.5713.7513.75-4.05%66,952
Feb 18, 202514.7714.7713.9914.3314.332.72%73,427
Feb 14, 202514.0014.0013.6713.9513.950.90%103,754
Feb 13, 202513.2213.9013.2213.8313.83-0.60%58,544
Feb 12, 202513.6513.9513.6513.9113.91-0.14%48,257
Feb 11, 202513.6813.9813.6813.9313.930.07%33,106
Feb 10, 202513.4414.0413.4413.9213.92-0.71%41,425
Feb 7, 202514.0014.1113.9014.0214.022.71%354,354
Feb 6, 202513.2413.7513.2413.6513.65-2.64%57,761
Feb 5, 202513.8714.1313.8714.0214.02-0.78%46,737
Feb 4, 202514.4014.4013.5714.1314.13-0.56%60,332
Feb 3, 202513.9614.6913.9514.2114.21-0.63%44,375
Jan 31, 202513.9914.4513.9914.3014.300.70%87,140
Jan 30, 202513.8814.3513.8814.2014.20-1.39%235,658
Jan 29, 202514.4715.0514.4014.4014.40-0.96%55,196
Jan 28, 202514.5215.1414.4614.5414.54-0.21%40,963
Jan 27, 202514.5014.6914.4114.5714.570.62%205,387
Jan 24, 202514.2814.5714.2814.4814.48-1.56%118,308
Jan 23, 202515.7415.9014.3014.7114.71-0.07%64,821
Jan 22, 202514.7614.9814.7114.7214.72-35,804
Jan 21, 202515.2215.2214.6014.7214.72-2.00%76,825
Jan 17, 202515.5015.5014.5015.0215.021.56%41,479
Jan 16, 202515.4615.4614.7114.7914.79-0.74%63,795
Jan 15, 202514.6914.9214.6914.9014.902.12%33,641
Jan 14, 202515.0815.1414.5914.5914.59-1.62%43,628
Jan 13, 202514.5315.3414.5314.8314.830.10%47,163
Jan 10, 202514.4215.1514.4214.8214.820.44%51,940
Jan 8, 202514.3314.8014.3314.7514.751.10%85,582
Jan 7, 202514.5314.6414.4814.5914.59-0.75%52,774
Jan 6, 202514.5315.2514.5314.7014.70-2.65%29,507
Jan 3, 202514.8215.5314.8215.1015.100.67%28,767
Jan 2, 202514.6015.2914.6015.0015.003.59%40,025
Dec 31, 202414.0515.0014.0514.4814.48-0.96%41,223
Dec 30, 202414.3816.0214.3814.6214.62-0.48%57,504
Dec 27, 202415.1015.2014.6914.6914.69-3.80%146,114
Dec 26, 202414.8215.6114.8115.2715.271.30%44,990
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