PT Bank Central Asia Tbk (PBCRY)
OTCMKTS · Delayed Price · Currency is USD
8.87
+0.23 (2.66%)
Jul 30, 2026, 1:00 PM EST
PBCRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 8.58 | 8.65 | 8.55 | 8.58 | - | 9.44% | 2,361 |
| Jul 28, 2026 | 8.67 | 8.93 | 7.84 | 7.84 | 7.84 | -9.05% | 96,579 |
| Jul 27, 2026 | 8.76 | 8.76 | 8.57 | 8.62 | 8.62 | -0.81% | 198,006 |
| Jul 24, 2026 | 8.77 | 8.77 | 8.65 | 8.69 | 8.69 | 0.81% | 266,090 |
| Jul 23, 2026 | 8.66 | 8.69 | 8.57 | 8.62 | 8.62 | -4.22% | 131,874 |
| Jul 22, 2026 | 9.04 | 9.05 | 8.96 | 9.00 | 9.00 | - | 109,204 |
| Jul 21, 2026 | 9.11 | 9.11 | 8.97 | 9.00 | 9.00 | - | 137,112 |
| Jul 20, 2026 | 9.00 | 9.02 | 8.95 | 9.00 | 9.00 | -0.11% | 728,483 |
| Jul 17, 2026 | 9.02 | 9.03 | 8.81 | 9.01 | 9.01 | 4.65% | 149,872 |
| Jul 16, 2026 | 8.66 | 8.66 | 8.37 | 8.61 | 8.61 | 3.24% | 1,120,755 |
| Jul 15, 2026 | 8.39 | 8.39 | 8.25 | 8.34 | 8.34 | 1.58% | 584,016 |
| Jul 14, 2026 | 8.50 | 8.50 | 8.20 | 8.21 | 8.21 | -4.42% | 981,946 |
| Jul 13, 2026 | 8.62 | 8.63 | 8.49 | 8.59 | 8.59 | 0.59% | 566,711 |
| Jul 10, 2026 | 8.57 | 8.58 | 8.48 | 8.54 | 8.54 | 0.23% | 498,515 |
| Jul 9, 2026 | 8.58 | 8.58 | 8.49 | 8.52 | 8.52 | -0.47% | 173,298 |
| Jul 8, 2026 | 8.58 | 8.58 | 8.26 | 8.56 | 8.56 | -1.83% | 315,642 |
| Jul 7, 2026 | 8.85 | 8.85 | 8.68 | 8.72 | 8.72 | 2.47% | 255,949 |
| Jul 6, 2026 | 8.54 | 8.62 | 8.43 | 8.51 | 8.51 | 5.58% | 3,390,473 |
| Jul 2, 2026 | 8.03 | 8.19 | 7.83 | 8.06 | 8.06 | 2.68% | 848,797 |
| Jul 1, 2026 | 7.83 | 7.87 | 7.76 | 7.85 | 7.85 | 1.29% | 1,045,375 |
| Jun 30, 2026 | 7.83 | 8.00 | 7.70 | 7.75 | 7.75 | -6.06% | 294,153 |
| Jun 29, 2026 | 8.34 | 8.34 | 8.11 | 8.25 | 8.25 | -3.73% | 228,191 |
| Jun 26, 2026 | 8.67 | 8.67 | 8.45 | 8.57 | 8.57 | 2.27% | 173,338 |
| Jun 25, 2026 | 8.50 | 8.50 | 8.33 | 8.38 | 8.38 | 1.58% | 370,285 |
| Jun 24, 2026 | 8.51 | 8.51 | 8.21 | 8.25 | 8.25 | -4.29% | 301,482 |
| Jun 23, 2026 | 8.72 | 8.90 | 8.50 | 8.62 | 8.62 | -1.03% | 426,954 |
| Jun 22, 2026 | 8.72 | 8.75 | 8.65 | 8.71 | 8.71 | 1.04% | 1,923,880 |
| Jun 18, 2026 | 8.83 | 8.83 | 8.44 | 8.62 | 8.62 | -1.97% | 1,053,666 |
| Jun 17, 2026 | 8.87 | 8.89 | 8.76 | 8.81 | 8.79 | 0.11% | 1,566,698 |
| Jun 16, 2026 | 8.31 | 8.85 | 8.30 | 8.80 | 8.78 | -0.23% | 293,501 |
| Jun 15, 2026 | 8.71 | 8.86 | 8.62 | 8.82 | 8.80 | 7.04% | 415,261 |
| Jun 12, 2026 | 8.36 | 8.36 | 8.17 | 8.24 | 8.22 | 2.62% | 303,543 |
| Jun 11, 2026 | 7.81 | 8.09 | 7.81 | 8.03 | 8.01 | 2.82% | 333,983 |
| Jun 10, 2026 | 7.77 | 7.93 | 7.77 | 7.81 | 7.80 | 9.38% | 293,378 |
| Jun 9, 2026 | 7.16 | 7.26 | 6.99 | 7.14 | 7.13 | 7.37% | 600,349 |
| Jun 8, 2026 | 6.86 | 6.86 | 6.64 | 6.65 | 6.64 | -5.14% | 485,829 |
| Jun 5, 2026 | 7.19 | 7.21 | 7.00 | 7.01 | 7.00 | -7.28% | 245,253 |
| Jun 4, 2026 | 7.55 | 7.57 | 7.44 | 7.56 | 7.55 | -1.05% | 340,899 |
| Jun 3, 2026 | 7.69 | 7.82 | 7.64 | 7.64 | 7.63 | -5.91% | 318,838 |
| Jun 2, 2026 | 8.01 | 8.16 | 7.90 | 8.12 | 8.10 | 1.37% | 242,534 |
| Jun 1, 2026 | 8.02 | 8.11 | 7.97 | 8.01 | 7.99 | - | 275,144 |
| May 29, 2026 | 8.28 | 8.28 | 7.94 | 8.01 | 7.99 | -4.19% | 695,715 |
| May 28, 2026 | 8.40 | 8.46 | 8.30 | 8.36 | 8.34 | -0.36% | 328,536 |
| May 27, 2026 | 8.30 | 8.39 | 8.30 | 8.39 | 8.37 | 0.60% | 193,248 |
| May 26, 2026 | 8.41 | 8.41 | 8.27 | 8.34 | 8.32 | 0.24% | 248,713 |
| May 22, 2026 | 8.35 | 8.35 | 8.18 | 8.32 | 8.30 | -1.30% | 1,007,485 |
| May 21, 2026 | 8.32 | 8.45 | 8.25 | 8.43 | 8.41 | -0.59% | 225,698 |
| May 20, 2026 | 8.41 | 8.79 | 8.34 | 8.48 | 8.46 | - | 251,065 |
| May 19, 2026 | 8.42 | 8.48 | 8.33 | 8.48 | 8.46 | -2.19% | 274,837 |
| May 18, 2026 | 8.50 | 8.67 | 8.50 | 8.67 | 8.65 | 0.35% | 253,259 |