PT Bank Central Asia Tbk (PBCRY)
OTCMKTS · Delayed Price · Currency is USD
10.36
+0.11 (1.07%)
At close: Mar 10, 2026
PT Bank Central Asia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 10.30 | 10.45 | 10.30 | 10.36 | 10.36 | 1.07% | 425,532 |
| Mar 9, 2026 | 10.21 | 10.36 | 10.13 | 10.25 | 10.25 | 0.69% | 754,106 |
| Mar 6, 2026 | 10.36 | 10.36 | 10.18 | 10.18 | 10.18 | -1.93% | 110,201 |
| Mar 5, 2026 | 10.48 | 10.50 | 10.23 | 10.38 | 10.38 | 1.47% | 430,604 |
| Mar 4, 2026 | 10.23 | 10.31 | 10.14 | 10.23 | 10.23 | -2.01% | 268,099 |
| Mar 3, 2026 | 10.27 | 10.51 | 10.26 | 10.44 | 10.44 | 0.19% | 191,581 |
| Mar 2, 2026 | 10.00 | 10.49 | 10.00 | 10.42 | 10.42 | -1.70% | 140,197 |
| Feb 27, 2026 | 10.61 | 10.68 | 10.57 | 10.60 | 10.60 | -2.12% | 79,648 |
| Feb 26, 2026 | 10.91 | 10.92 | 10.74 | 10.83 | 10.83 | -0.64% | 221,557 |
| Feb 25, 2026 | 10.89 | 10.94 | 10.83 | 10.90 | 10.90 | 1.58% | 164,442 |
| Feb 24, 2026 | 10.78 | 10.78 | 10.69 | 10.73 | 10.73 | -0.46% | 359,978 |
| Feb 23, 2026 | 10.81 | 10.90 | 10.74 | 10.78 | 10.78 | 0.37% | 196,893 |
| Feb 20, 2026 | 10.51 | 10.76 | 10.51 | 10.74 | 10.74 | 1.23% | 148,534 |
| Feb 19, 2026 | 10.55 | 10.71 | 10.54 | 10.61 | 10.61 | -0.93% | 121,582 |
| Feb 18, 2026 | 10.70 | 10.77 | 10.68 | 10.71 | 10.71 | 0.85% | 190,210 |
| Feb 17, 2026 | 11.11 | 11.11 | 10.56 | 10.62 | 10.62 | - | 254,153 |
| Feb 13, 2026 | 10.57 | 10.68 | 10.57 | 10.62 | 10.62 | -1.58% | 132,972 |
| Feb 12, 2026 | 10.95 | 10.95 | 10.79 | 10.79 | 10.79 | -2.79% | 146,218 |
| Feb 11, 2026 | 11.08 | 11.12 | 11.05 | 11.10 | 11.10 | 0.09% | 100,156 |
| Feb 10, 2026 | 11.25 | 11.25 | 11.09 | 11.09 | 11.09 | -0.98% | 192,280 |
| Feb 9, 2026 | 11.45 | 11.46 | 11.12 | 11.20 | 11.20 | -2.78% | 208,680 |
| Feb 6, 2026 | 11.50 | 11.52 | 11.36 | 11.52 | 11.52 | -0.09% | 134,028 |
| Feb 5, 2026 | 11.51 | 11.55 | 11.42 | 11.53 | 11.53 | -0.52% | 200,628 |
| Feb 4, 2026 | 12.06 | 12.06 | 11.44 | 11.59 | 11.59 | 2.75% | 277,385 |
| Feb 3, 2026 | 11.32 | 11.40 | 11.20 | 11.28 | 11.28 | -0.62% | 164,168 |
| Feb 2, 2026 | 11.45 | 11.74 | 11.30 | 11.35 | 11.35 | 3.75% | 429,513 |
| Jan 30, 2026 | 11.02 | 11.10 | 10.89 | 10.94 | 10.94 | 0.74% | 302,731 |
| Jan 29, 2026 | 10.50 | 10.90 | 10.50 | 10.86 | 10.86 | 2.94% | 763,071 |
| 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 |