PT Bank Central Asia Tbk (PBCRY)
OTCMKTS · Delayed Price · Currency is USD
12.96
-0.38 (-2.85%)
Jul 18, 2025, 3:58 PM EDT
PT Bank Central Asia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 13.28 | 13.50 | 13.14 | 13.23 | 13.23 | 0.30% | 71,669 |
| Jul 8, 2025 | 13.50 | 13.50 | 13.02 | 13.19 | 13.19 | -1.20% | 268,807 |
| Jul 7, 2025 | 13.50 | 13.74 | 13.28 | 13.35 | 13.35 | -1.84% | 109,896 |
| Jul 3, 2025 | 13.35 | 13.75 | 13.34 | 13.60 | 13.60 | 1.49% | 125,682 |
| Jul 2, 2025 | 13.41 | 13.44 | 13.37 | 13.40 | 13.40 | -0.45% | 44,565 |
| Jul 1, 2025 | 13.42 | 13.79 | 13.38 | 13.46 | 13.46 | 0.52% | 59,521 |
| Jun 30, 2025 | 13.33 | 13.85 | 13.31 | 13.39 | 13.39 | -0.07% | 39,187 |
| Jun 27, 2025 | 14.00 | 14.00 | 13.24 | 13.40 | 13.40 | 0.68% | 41,278 |
| Jun 26, 2025 | 13.30 | 13.41 | 12.88 | 13.31 | 13.31 | 1.02% | 52,078 |
| Jun 25, 2025 | 13.12 | 13.22 | 12.97 | 13.18 | 13.18 | -1.46% | 41,534 |
| Jun 24, 2025 | 12.91 | 13.45 | 12.91 | 13.37 | 13.37 | 2.06% | 51,956 |
| Jun 23, 2025 | 13.17 | 13.18 | 12.88 | 13.10 | 13.10 | -0.30% | 62,264 |
| Jun 20, 2025 | 13.26 | 13.35 | 13.13 | 13.14 | 13.14 | -3.31% | 50,214 |
| Jun 18, 2025 | 13.07 | 14.13 | 13.07 | 13.59 | 13.59 | -1.24% | 71,902 |
| Jun 17, 2025 | 13.98 | 14.00 | 13.76 | 13.76 | 13.76 | 1.03% | 97,755 |
| Jun 16, 2025 | 14.21 | 14.21 | 13.59 | 13.62 | 13.62 | -1.45% | 83,885 |
| Jun 13, 2025 | 13.31 | 14.05 | 13.31 | 13.82 | 13.82 | -0.22% | 29,845 |
| Jun 12, 2025 | 13.97 | 14.00 | 13.85 | 13.85 | 13.85 | 0.04% | 48,907 |
| Jun 11, 2025 | 13.86 | 13.86 | 13.53 | 13.85 | 13.85 | -0.47% | 162,971 |
| Jun 10, 2025 | 13.90 | 14.00 | 13.87 | 13.91 | 13.91 | 1.76% | 368,648 |
| Jun 9, 2025 | 14.03 | 14.03 | 13.62 | 13.67 | 13.67 | - | 128,324 |
| Jun 6, 2025 | 13.66 | 13.70 | 13.65 | 13.67 | 13.67 | -0.22% | 51,394 |
| Jun 5, 2025 | 13.97 | 13.97 | 13.60 | 13.70 | 13.70 | -1.01% | 84,557 |
| Jun 4, 2025 | 13.81 | 14.11 | 13.73 | 13.84 | 13.84 | -0.50% | 25,702 |
| Jun 3, 2025 | 14.20 | 14.20 | 13.78 | 13.91 | 13.91 | -1.28% | 68,988 |
| Jun 2, 2025 | 13.44 | 14.30 | 13.44 | 14.09 | 14.09 | -1.81% | 58,371 |
| May 30, 2025 | 13.31 | 14.53 | 13.31 | 14.35 | 14.35 | -0.97% | 20,318 |
| May 29, 2025 | 14.61 | 14.61 | 14.39 | 14.49 | 14.49 | 0.56% | 16,340 |
| May 28, 2025 | 14.95 | 14.95 | 14.32 | 14.41 | 14.41 | -1.17% | 44,841 |
| May 27, 2025 | 14.85 | 14.92 | 14.50 | 14.58 | 14.58 | -1.82% | 42,113 |
| May 23, 2025 | 15.23 | 15.23 | 14.81 | 14.85 | 14.85 | 0.07% | 15,644 |
| May 22, 2025 | 15.22 | 15.22 | 14.78 | 14.84 | 14.84 | 0.41% | 46,801 |
| May 21, 2025 | 14.90 | 14.90 | 14.78 | 14.78 | 14.78 | 1.79% | 41,613 |
| May 20, 2025 | 14.57 | 14.66 | 14.26 | 14.52 | 14.52 | -0.07% | 68,716 |
| May 19, 2025 | 14.58 | 14.66 | 14.51 | 14.53 | 14.53 | 2.69% | 105,482 |
| May 16, 2025 | 14.46 | 14.46 | 14.12 | 14.15 | 14.15 | -1.53% | 61,863 |
| May 15, 2025 | 14.37 | 14.37 | 14.07 | 14.37 | 14.37 | 0.35% | 35,600 |
| May 14, 2025 | 14.37 | 14.37 | 13.79 | 14.32 | 14.32 | 4.53% | 49,023 |
| May 13, 2025 | 13.62 | 14.19 | 13.62 | 13.70 | 13.70 | -1.44% | 54,300 |
| May 12, 2025 | 14.43 | 14.43 | 13.89 | 13.90 | 13.90 | -1.42% | 68,745 |
| May 9, 2025 | 13.86 | 14.31 | 13.73 | 14.10 | 14.10 | 0.86% | 101,950 |
| May 8, 2025 | 14.03 | 14.08 | 13.62 | 13.98 | 13.98 | 0.43% | 50,928 |
| May 7, 2025 | 13.90 | 14.21 | 13.72 | 13.92 | 13.92 | -0.57% | 30,381 |