PT Bank Central Asia Tbk (PBCRY)
OTCMKTS
· Delayed Price · Currency is USD
12.65
-0.09 (-0.71%)
Mar 31, 2025, 11:39 AM EST
PT Bank Central Asia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.60 | 13.75 | 12.60 | 12.74 | 12.74 | -0.47% | 99,980 |
| Mar 27, 2025 | 12.69 | 13.36 | 12.69 | 12.80 | 12.80 | 0.16% | 176,055 |
| Mar 26, 2025 | 12.75 | 13.30 | 12.70 | 12.78 | 12.78 | 6.50% | 141,722 |
| Mar 25, 2025 | 11.91 | 12.30 | 11.91 | 12.00 | 12.00 | 0.50% | 195,230 |
| Mar 24, 2025 | 11.96 | 12.06 | 11.83 | 11.94 | 11.94 | -2.13% | 126,089 |
| Mar 21, 2025 | 12.08 | 12.63 | 12.08 | 12.20 | 11.82 | -3.17% | 90,146 |
| Mar 20, 2025 | 12.41 | 12.65 | 12.37 | 12.60 | 12.21 | 1.61% | 101,858 |
| Mar 19, 2025 | 12.56 | 12.72 | 12.32 | 12.40 | 12.02 | -1.67% | 553,286 |
| Mar 18, 2025 | 12.69 | 12.82 | 12.53 | 12.61 | 12.22 | -5.05% | 149,932 |
| Mar 17, 2025 | 13.12 | 13.54 | 12.82 | 13.28 | 12.87 | -1.41% | 142,762 |
| Mar 14, 2025 | 13.50 | 13.59 | 13.25 | 13.47 | 13.05 | -1.32% | 90,178 |
| Mar 13, 2025 | 13.74 | 13.74 | 13.51 | 13.65 | 13.23 | -0.22% | 61,952 |
| Mar 12, 2025 | 13.95 | 13.95 | 13.54 | 13.68 | 13.26 | 2.09% | 121,916 |
| Mar 11, 2025 | 13.47 | 13.60 | 13.21 | 13.40 | 12.98 | -0.89% | 125,869 |
| Mar 10, 2025 | 13.38 | 14.11 | 13.35 | 13.52 | 13.10 | -1.25% | 42,254 |
| Mar 7, 2025 | 13.92 | 13.92 | 13.38 | 13.69 | 13.27 | 2.17% | 89,507 |
| Mar 6, 2025 | 13.15 | 13.77 | 13.15 | 13.40 | 12.98 | -2.12% | 163,100 |
| Mar 5, 2025 | 13.49 | 13.80 | 13.49 | 13.69 | 13.27 | 2.47% | 67,142 |
| Mar 4, 2025 | 13.25 | 13.68 | 13.21 | 13.36 | 12.95 | 0.30% | 77,267 |
| Mar 3, 2025 | 12.93 | 13.40 | 12.93 | 13.32 | 12.91 | 3.02% | 144,950 |
| Feb 28, 2025 | 12.69 | 13.06 | 12.69 | 12.93 | 12.53 | 0.86% | 96,581 |
| Feb 27, 2025 | 13.00 | 13.00 | 12.81 | 12.82 | 12.42 | -3.75% | 66,766 |
| Feb 26, 2025 | 13.40 | 13.50 | 13.13 | 13.32 | 12.91 | -1.33% | 88,621 |
| Feb 25, 2025 | 13.37 | 13.65 | 13.37 | 13.50 | 13.08 | -1.17% | 86,179 |
| Feb 24, 2025 | 13.70 | 13.70 | 13.41 | 13.66 | 13.24 | -0.58% | 60,397 |
| Feb 21, 2025 | 13.59 | 13.80 | 13.48 | 13.74 | 13.31 | -0.36% | 31,894 |
| Feb 20, 2025 | 13.75 | 13.90 | 13.70 | 13.79 | 13.36 | 0.29% | 250,052 |
| Feb 19, 2025 | 13.57 | 14.07 | 13.57 | 13.75 | 13.32 | -4.05% | 66,952 |
| Feb 18, 2025 | 14.77 | 14.77 | 13.99 | 14.33 | 13.89 | 2.72% | 73,427 |
| Feb 14, 2025 | 14.00 | 14.00 | 13.67 | 13.95 | 13.52 | 0.90% | 103,754 |
| Feb 13, 2025 | 13.22 | 13.90 | 13.22 | 13.83 | 13.40 | -0.60% | 58,544 |
| Feb 12, 2025 | 13.65 | 13.95 | 13.65 | 13.91 | 13.48 | -0.14% | 48,257 |
| Feb 11, 2025 | 13.68 | 13.98 | 13.68 | 13.93 | 13.50 | 0.07% | 33,106 |
| Feb 10, 2025 | 13.44 | 14.04 | 13.44 | 13.92 | 13.49 | -0.71% | 41,425 |
| Feb 7, 2025 | 14.00 | 14.11 | 13.90 | 14.02 | 13.59 | 2.71% | 354,354 |
| Feb 6, 2025 | 13.24 | 13.75 | 13.24 | 13.65 | 13.23 | -2.64% | 57,761 |
| Feb 5, 2025 | 13.87 | 14.13 | 13.87 | 14.02 | 13.59 | -0.78% | 46,737 |
| Feb 4, 2025 | 14.40 | 14.40 | 13.57 | 14.13 | 13.69 | -0.56% | 60,332 |
| Feb 3, 2025 | 13.96 | 14.69 | 13.95 | 14.21 | 13.77 | -0.63% | 44,375 |
| Jan 31, 2025 | 13.99 | 14.45 | 13.99 | 14.30 | 13.86 | 0.70% | 87,140 |
| Jan 30, 2025 | 13.88 | 14.35 | 13.88 | 14.20 | 13.76 | -1.39% | 235,658 |
| Jan 29, 2025 | 14.47 | 15.05 | 14.40 | 14.40 | 13.95 | -0.96% | 55,196 |
| Jan 28, 2025 | 14.52 | 15.14 | 14.46 | 14.54 | 14.09 | -0.21% | 40,963 |
| Jan 27, 2025 | 14.50 | 14.69 | 14.41 | 14.57 | 14.12 | 0.62% | 205,387 |
| Jan 24, 2025 | 14.28 | 14.57 | 14.28 | 14.48 | 14.03 | -1.56% | 118,308 |
| Jan 23, 2025 | 15.74 | 15.90 | 14.30 | 14.71 | 14.25 | -0.07% | 64,821 |
| Jan 22, 2025 | 14.76 | 14.98 | 14.71 | 14.72 | 14.26 | - | 35,804 |
| Jan 21, 2025 | 15.22 | 15.22 | 14.60 | 14.72 | 14.26 | -2.00% | 76,825 |
| Jan 17, 2025 | 15.50 | 15.50 | 14.50 | 15.02 | 14.55 | 1.56% | 41,479 |
| Jan 16, 2025 | 15.46 | 15.46 | 14.71 | 14.79 | 14.33 | -0.74% | 63,795 |