PT Bank Central Asia Tbk (PBCRY)
OTCMKTS · Delayed Price · Currency is USD
8.01
-0.35 (-4.19%)
At close: May 29, 2026
PBCRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.28 | 8.28 | 7.94 | 8.01 | 8.01 | -4.19% | 695,715 |
| May 28, 2026 | 8.40 | 8.46 | 8.30 | 8.36 | 8.36 | -0.36% | 328,536 |
| May 27, 2026 | 8.30 | 8.39 | 8.30 | 8.39 | 8.39 | 0.60% | 193,248 |
| May 26, 2026 | 8.41 | 8.41 | 8.27 | 8.34 | 8.34 | 0.24% | 248,713 |
| May 22, 2026 | 8.35 | 8.35 | 8.18 | 8.32 | 8.32 | -1.30% | 1,007,485 |
| May 21, 2026 | 8.32 | 8.45 | 8.25 | 8.43 | 8.43 | -0.59% | 225,698 |
| May 20, 2026 | 8.41 | 8.79 | 8.34 | 8.48 | 8.48 | - | 251,065 |
| May 19, 2026 | 8.42 | 8.48 | 8.33 | 8.48 | 8.48 | -2.19% | 274,837 |
| May 18, 2026 | 8.50 | 8.67 | 8.50 | 8.67 | 8.67 | 0.35% | 253,259 |
| May 15, 2026 | 8.60 | 8.70 | 8.26 | 8.64 | 8.64 | -0.92% | 273,416 |
| May 14, 2026 | 8.70 | 8.72 | 8.60 | 8.72 | 8.72 | -0.11% | 545,818 |
| May 13, 2026 | 8.65 | 8.73 | 8.65 | 8.73 | 8.73 | 1.75% | 233,423 |
| May 12, 2026 | 8.64 | 8.86 | 8.56 | 8.58 | 8.58 | -0.81% | 846,234 |
| May 11, 2026 | 8.71 | 8.75 | 8.59 | 8.65 | 8.65 | -1.37% | 1,132,060 |
| May 8, 2026 | 9.06 | 9.21 | 8.77 | 8.77 | 8.77 | -1.79% | 621,502 |
| May 7, 2026 | 9.02 | 9.30 | 8.84 | 8.93 | 8.93 | 3.48% | 315,074 |
| May 6, 2026 | 8.50 | 8.68 | 8.49 | 8.63 | 8.63 | 0.70% | 262,611 |
| May 5, 2026 | 8.58 | 8.62 | 8.50 | 8.57 | 8.57 | 1.30% | 282,863 |
| May 4, 2026 | 8.48 | 8.50 | 8.35 | 8.46 | 8.46 | -0.35% | 275,187 |
| May 1, 2026 | 8.46 | 8.76 | 8.44 | 8.49 | 8.49 | 0.71% | 209,426 |
| Apr 30, 2026 | 8.40 | 8.61 | 8.34 | 8.43 | 8.43 | -1.75% | 278,261 |
| Apr 29, 2026 | 8.50 | 8.66 | 8.45 | 8.58 | 8.58 | -0.35% | 127,778 |
| Apr 28, 2026 | 8.64 | 8.66 | 8.54 | 8.61 | 8.61 | -0.46% | 311,670 |
| Apr 27, 2026 | 8.80 | 8.90 | 8.63 | 8.65 | 8.65 | -1.70% | 274,099 |
| Apr 24, 2026 | 8.81 | 8.84 | 8.67 | 8.80 | 8.80 | -4.76% | 222,657 |
| Apr 23, 2026 | 9.33 | 9.61 | 9.11 | 9.24 | 9.24 | -0.86% | 637,440 |
| Apr 22, 2026 | 9.35 | 9.42 | 9.31 | 9.32 | 9.32 | -0.21% | 305,257 |
| Apr 21, 2026 | 9.45 | 9.50 | 9.33 | 9.34 | 9.34 | -1.06% | 153,692 |
| Apr 20, 2026 | 9.40 | 9.45 | 9.38 | 9.44 | 9.44 | -1.05% | 204,283 |
| Apr 17, 2026 | 9.44 | 9.55 | 9.34 | 9.54 | 9.54 | 0.74% | 278,647 |
| Apr 16, 2026 | 9.46 | 9.52 | 9.41 | 9.47 | 9.47 | -1.35% | 195,650 |
| Apr 15, 2026 | 9.67 | 9.70 | 9.55 | 9.60 | 9.60 | -2.64% | 331,099 |
| Apr 14, 2026 | 9.65 | 10.18 | 9.65 | 9.86 | 9.86 | 2.18% | 416,222 |
| Apr 13, 2026 | 9.78 | 9.80 | 9.56 | 9.65 | 9.65 | -2.03% | 1,136,587 |
| Apr 10, 2026 | 9.80 | 9.91 | 9.62 | 9.85 | 9.85 | 3.58% | 590,022 |
| Apr 9, 2026 | 9.40 | 9.63 | 9.40 | 9.51 | 9.51 | -4.33% | 269,249 |
| Apr 8, 2026 | 9.85 | 9.94 | 9.82 | 9.94 | 9.94 | 4.41% | 134,145 |
| Apr 7, 2026 | 9.55 | 9.55 | 9.48 | 9.52 | 9.52 | -0.52% | 677,298 |
| Apr 6, 2026 | 9.54 | 9.58 | 9.53 | 9.57 | 9.57 | -1.24% | 399,419 |
| Apr 2, 2026 | 9.84 | 9.92 | 9.58 | 9.69 | 9.69 | 0.52% | 236,774 |
| Apr 1, 2026 | 9.50 | 9.65 | 9.50 | 9.64 | 9.64 | 0.10% | 160,778 |
| Mar 31, 2026 | 9.85 | 9.86 | 9.43 | 9.63 | 9.63 | 1.03% | 348,034 |
| Mar 30, 2026 | 10.11 | 10.11 | 9.50 | 9.79 | 9.53 | 0.72% | 220,688 |
| Mar 27, 2026 | 9.80 | 9.98 | 9.71 | 9.72 | 9.46 | -4.42% | 513,219 |
| Mar 26, 2026 | 10.29 | 10.29 | 9.98 | 10.17 | 9.90 | -0.68% | 154,275 |
| Mar 25, 2026 | 10.00 | 10.31 | 10.00 | 10.24 | 9.97 | 2.09% | 145,972 |
| Mar 24, 2026 | 10.07 | 10.08 | 9.73 | 10.03 | 9.77 | -0.99% | 180,392 |
| Mar 23, 2026 | 10.00 | 10.14 | 9.97 | 10.13 | 9.86 | 1.50% | 233,974 |
| Mar 20, 2026 | 9.71 | 10.00 | 9.71 | 9.98 | 9.72 | -0.30% | 332,408 |
| Mar 19, 2026 | 9.96 | 10.01 | 9.92 | 10.01 | 9.75 | - | 157,396 |