PT Bank Central Asia Tbk (PBCRY)
OTCMKTS · Delayed Price · Currency is USD
9.30
-0.03 (-0.32%)
Sep 8, 2026, 3:58 PM EST
PBCRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 9.54 | 9.54 | 9.36 | 9.40 | - | 0.75% | 5,784 |
| Sep 4, 2026 | 9.85 | 9.85 | 9.30 | 9.33 | 9.33 | 0.86% | 348,602 |
| Sep 3, 2026 | 9.25 | 9.51 | 9.24 | 9.25 | 9.25 | -0.32% | 318,538 |
| Sep 2, 2026 | 9.31 | 9.40 | 9.28 | 9.28 | 9.28 | 1.20% | 515,166 |
| Sep 1, 2026 | 8.94 | 9.26 | 8.94 | 9.17 | 9.17 | 1.23% | 71,166 |
| Aug 31, 2026 | 9.15 | 9.15 | 8.79 | 9.08 | 9.06 | 0.44% | 97,891 |
| Aug 28, 2026 | 9.06 | 9.12 | 8.99 | 9.04 | 9.02 | 1.46% | 60,063 |
| Aug 27, 2026 | 8.94 | 8.99 | 8.91 | 8.91 | 8.89 | -0.11% | 91,699 |
| Aug 26, 2026 | 8.95 | 8.95 | 8.89 | 8.92 | 8.90 | -1.55% | 62,888 |
| Aug 25, 2026 | 9.02 | 9.06 | 8.93 | 9.06 | 9.04 | 0.55% | 77,917 |
| Aug 24, 2026 | 9.04 | 9.04 | 8.95 | 9.01 | 8.99 | -0.33% | 285,720 |
| Aug 21, 2026 | 9.05 | 9.12 | 9.00 | 9.04 | 9.02 | 1.92% | 366,419 |
| Aug 20, 2026 | 9.01 | 9.05 | 8.84 | 8.87 | 8.85 | 0.57% | 113,763 |
| Aug 19, 2026 | 8.82 | 8.90 | 8.76 | 8.82 | 8.80 | 0.68% | 185,469 |
| Aug 18, 2026 | 8.56 | 8.83 | 8.56 | 8.76 | 8.74 | -0.23% | 167,664 |
| Aug 17, 2026 | 8.91 | 8.91 | 8.76 | 8.78 | 8.76 | -0.23% | 113,174 |
| Aug 14, 2026 | 8.86 | 8.89 | 8.76 | 8.80 | 8.78 | - | 53,570 |
| Aug 13, 2026 | 8.79 | 8.88 | 8.79 | 8.80 | 8.78 | 0.23% | 64,798 |
| Aug 12, 2026 | 8.56 | 8.82 | 8.55 | 8.78 | 8.76 | 0.57% | 87,919 |
| Aug 11, 2026 | 8.75 | 8.80 | 8.70 | 8.73 | 8.71 | -2.02% | 57,569 |
| Aug 10, 2026 | 8.90 | 8.93 | 8.83 | 8.91 | 8.89 | 1.02% | 91,739 |
| Aug 7, 2026 | 8.88 | 8.90 | 8.79 | 8.82 | 8.80 | 0.92% | 153,604 |
| Aug 6, 2026 | 8.82 | 8.85 | 8.73 | 8.74 | 8.72 | -2.24% | 368,936 |
| Aug 5, 2026 | 8.94 | 8.98 | 8.94 | 8.94 | 8.92 | -0.45% | 73,227 |
| Aug 4, 2026 | 8.61 | 9.03 | 8.61 | 8.98 | 8.96 | 2.98% | 141,194 |
| Aug 3, 2026 | 8.68 | 8.74 | 8.66 | 8.72 | 8.70 | 0.81% | 126,952 |
| Jul 31, 2026 | 8.73 | 8.74 | 8.65 | 8.65 | 8.63 | -1.82% | 166,199 |
| Jul 30, 2026 | 8.84 | 8.95 | 8.76 | 8.81 | 8.79 | 2.32% | 200,135 |
| Jul 29, 2026 | 8.63 | 8.70 | 8.55 | 8.61 | 8.59 | 9.82% | 118,801 |
| Jul 28, 2026 | 8.67 | 8.93 | 7.84 | 7.84 | 7.82 | -9.05% | 96,579 |
| Jul 27, 2026 | 8.76 | 8.76 | 8.57 | 8.62 | 8.60 | -0.81% | 198,006 |
| Jul 24, 2026 | 8.77 | 8.77 | 8.65 | 8.69 | 8.67 | 0.81% | 266,090 |
| Jul 23, 2026 | 8.66 | 8.69 | 8.57 | 8.62 | 8.60 | -4.22% | 131,874 |
| Jul 22, 2026 | 9.04 | 9.05 | 8.96 | 9.00 | 8.98 | - | 109,204 |
| Jul 21, 2026 | 9.11 | 9.11 | 8.97 | 9.00 | 8.98 | - | 137,112 |
| Jul 20, 2026 | 9.00 | 9.02 | 8.95 | 9.00 | 8.98 | -0.11% | 728,483 |
| Jul 17, 2026 | 9.02 | 9.03 | 8.81 | 9.01 | 8.99 | 4.65% | 149,872 |
| Jul 16, 2026 | 8.66 | 8.66 | 8.37 | 8.61 | 8.59 | 3.24% | 1,120,755 |
| Jul 15, 2026 | 8.39 | 8.39 | 8.25 | 8.34 | 8.32 | 1.58% | 584,016 |
| Jul 14, 2026 | 8.50 | 8.50 | 8.20 | 8.21 | 8.19 | -4.42% | 981,946 |
| Jul 13, 2026 | 8.62 | 8.63 | 8.49 | 8.59 | 8.57 | 0.59% | 566,711 |
| Jul 10, 2026 | 8.57 | 8.58 | 8.48 | 8.54 | 8.52 | 0.23% | 498,515 |
| Jul 9, 2026 | 8.58 | 8.58 | 8.49 | 8.52 | 8.50 | -0.47% | 173,298 |
| Jul 8, 2026 | 8.58 | 8.58 | 8.26 | 8.56 | 8.54 | -1.83% | 315,642 |
| Jul 7, 2026 | 8.85 | 8.85 | 8.68 | 8.72 | 8.70 | 2.47% | 255,949 |
| Jul 6, 2026 | 8.54 | 8.62 | 8.43 | 8.51 | 8.49 | 5.58% | 3,390,473 |
| Jul 2, 2026 | 8.03 | 8.19 | 7.83 | 8.06 | 8.04 | 2.68% | 848,797 |
| Jul 1, 2026 | 7.83 | 7.87 | 7.76 | 7.85 | 7.83 | 1.29% | 1,045,375 |
| Jun 30, 2026 | 7.83 | 8.00 | 7.70 | 7.75 | 7.73 | -6.06% | 294,153 |
| Jun 29, 2026 | 8.34 | 8.34 | 8.11 | 8.25 | 8.23 | -3.73% | 228,191 |