PT Bank Central Asia Tbk (PBCRY)
OTCMKTS · Delayed Price · Currency is USD
10.83
+0.28 (2.65%)
Jan 29, 2026, 1:06 PM EST
PT Bank Central Asia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 10.65 | 10.74 | 10.64 | 10.73 | - | 1.71% | 12,900 |
| 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 |
| Dec 4, 2025 | 12.20 | 12.83 | 12.20 | 12.49 | 12.49 | -1.11% | 418,794 |
| Dec 3, 2025 | 12.44 | 12.76 | 12.44 | 12.63 | 12.58 | - | 180,454 |
| Dec 2, 2025 | 12.65 | 12.84 | 12.61 | 12.63 | 12.58 | -1.86% | 273,980 |
| Dec 1, 2025 | 13.12 | 13.13 | 12.25 | 12.87 | 12.82 | 2.71% | 482,201 |
| Nov 28, 2025 | 12.87 | 13.01 | 12.40 | 12.53 | 12.48 | -1.10% | 189,014 |
| Nov 26, 2025 | 12.69 | 12.81 | 12.60 | 12.67 | 12.62 | -1.09% | 198,057 |
| Nov 25, 2025 | 13.28 | 13.28 | 12.77 | 12.81 | 12.76 | 0.16% | 1,441,420 |
| Nov 24, 2025 | 12.75 | 12.79 | 12.69 | 12.79 | 12.74 | 1.83% | 1,070,042 |
| Nov 21, 2025 | 12.49 | 12.78 | 12.46 | 12.56 | 12.51 | 0.72% | 272,325 |
| Nov 20, 2025 | 12.12 | 12.66 | 12.12 | 12.47 | 12.42 | -1.81% | 266,691 |
| Nov 19, 2025 | 12.58 | 12.70 | 12.57 | 12.70 | 12.65 | 1.28% | 189,156 |
| Nov 18, 2025 | 13.02 | 13.02 | 12.45 | 12.54 | 12.49 | -1.78% | 708,317 |
| Nov 17, 2025 | 12.72 | 13.24 | 12.72 | 12.77 | 12.72 | 1.08% | 176,998 |