PT Bank Central Asia Tbk (PBCRY)
OTCMKTS · Delayed Price · Currency is USD
6.95
-1.43 (-17.06%)
At close: Oct 16, 2026
PBCRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 7.56 | 7.56 | 6.85 | 6.95 | 6.95 | -17.06% | 4,503,171 |
| Oct 15, 2026 | 8.14 | 8.47 | 8.14 | 8.38 | 8.38 | 0.36% | 176,288 |
| Oct 14, 2026 | 8.52 | 8.85 | 8.34 | 8.35 | 8.35 | 0.48% | 776,174 |
| Oct 13, 2026 | 8.00 | 8.35 | 8.00 | 8.31 | 8.31 | 0.61% | 955,221 |
| Oct 12, 2026 | 8.26 | 8.42 | 8.26 | 8.26 | 8.26 | -2.36% | 420,269 |
| Oct 9, 2026 | 8.25 | 8.46 | 8.12 | 8.46 | 8.46 | 2.17% | 1,059,835 |
| Oct 8, 2026 | 8.50 | 8.53 | 8.26 | 8.28 | 8.28 | -1.17% | 810,074 |
| Oct 7, 2026 | 8.30 | 8.40 | 8.28 | 8.38 | 8.38 | -0.08% | 999,749 |
| Oct 6, 2026 | 8.43 | 8.49 | 8.35 | 8.39 | 8.39 | -1.12% | 1,818,482 |
| Oct 5, 2026 | 8.35 | 8.50 | 8.30 | 8.48 | 8.48 | 1.92% | 1,520,836 |
| Oct 2, 2026 | 8.20 | 8.44 | 8.20 | 8.32 | 8.32 | 0.36% | 1,846,696 |
| Oct 1, 2026 | 8.40 | 8.40 | 8.23 | 8.29 | 8.29 | -1.19% | 607,736 |
| Sep 30, 2026 | 8.16 | 8.44 | 8.16 | 8.39 | 8.39 | -0.94% | 368,406 |
| Sep 29, 2026 | 8.53 | 8.53 | 8.47 | 8.47 | 8.47 | -1.05% | 241,015 |
| Sep 28, 2026 | 8.65 | 8.70 | 8.56 | 8.56 | 8.56 | -1.15% | 107,956 |
| Sep 25, 2026 | 8.58 | 8.68 | 8.58 | 8.66 | 8.66 | 0.35% | 93,821 |
| Sep 24, 2026 | 8.61 | 8.80 | 8.55 | 8.63 | 8.63 | -0.92% | 161,966 |
| Sep 23, 2026 | 8.74 | 8.84 | 8.66 | 8.71 | 8.71 | 1.04% | 383,861 |
| Sep 22, 2026 | 8.47 | 8.62 | 8.47 | 8.62 | 8.62 | -0.46% | 210,710 |
| Sep 21, 2026 | 8.71 | 8.71 | 8.60 | 8.66 | 8.66 | -0.57% | 117,629 |
| Sep 18, 2026 | 9.23 | 9.23 | 8.71 | 8.71 | 8.71 | -2.02% | 360,300 |
| Sep 17, 2026 | 8.86 | 8.92 | 8.85 | 8.89 | 8.89 | 0.57% | 88,220 |
| Sep 16, 2026 | 8.91 | 8.91 | 8.82 | 8.84 | 8.84 | -1.28% | 73,030 |
| Sep 15, 2026 | 8.84 | 9.04 | 8.84 | 8.96 | 8.96 | -1.92% | 330,759 |
| Sep 14, 2026 | 9.09 | 9.18 | 9.00 | 9.13 | 9.13 | 2.35% | 122,218 |
| Sep 11, 2026 | 8.91 | 8.99 | 8.76 | 8.92 | 8.92 | -1.22% | 98,589 |
| Sep 10, 2026 | 9.16 | 9.16 | 8.99 | 9.03 | 9.03 | -1.53% | 174,400 |
| Sep 9, 2026 | 9.59 | 9.59 | 9.16 | 9.17 | 9.17 | -1.40% | 126,339 |
| Sep 8, 2026 | 9.83 | 9.83 | 9.20 | 9.30 | 9.30 | -0.32% | 162,335 |
| 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 |