PT Bank Central Asia Tbk (SGX:IBKD)
Singapore · Delayed Price · Currency is SGD 1.120
-0.020 (-1.75%)
At close: Feb 27, 2026
PT Bank Central Asia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -1.75% | 3,000 |
| Feb 25, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 2.70% | 8,000 |
| Feb 20, 2026 | 1.09 | 1.13 | 1.09 | 1.11 | 1.11 | 1.83% | 25,500 |
| Feb 19, 2026 | 1.15 | 1.16 | 1.09 | 1.09 | 1.09 | -5.22% | 56,500 |
| Feb 13, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | -0.86% | 5,600 |
| Feb 12, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 30,900 |
| Feb 11, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 0.86% | 21,000 |
| Feb 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 600 |
| Feb 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 1,000 |
| Feb 6, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | 1,000 |
| Feb 3, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 7,000 |
| Feb 2, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | -12.78% | 7,300 |
| Jan 30, 2026 | 1.15 | 1.33 | 1.13 | 1.33 | 1.33 | 17.70% | 27,100 |
| Jan 29, 2026 | 1.11 | 1.13 | 1.05 | 1.13 | 1.13 | 0.89% | 123,900 |
| Jan 28, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -5.08% | 7,700 |
| Jan 27, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | - | 700 |
| Jan 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 100 |
| Jan 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 400 |
| Jan 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.07% | 3,200 |
| Jan 21, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 1,300 |
| Jan 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 100 |
| Jan 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 500 |
| Jan 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 100 |
| Jan 13, 2026 | 1.25 | 1.32 | 1.25 | 1.26 | 1.26 | 2.44% | 6,500 |
| Jan 12, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -2.38% | 1,200 |
| Jan 8, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 300 |
| Jan 7, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 500 |
| Jan 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,400 |
| Jan 2, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 5.04% | 4,200 |
| Dec 31, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 500 |
| Dec 30, 2025 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 40,000 |
| Dec 29, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 500 |
| Dec 26, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 500 |
| Dec 23, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 10,300 |
| Dec 22, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 400 |
| Dec 19, 2025 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | -1.61% | 41,400 |
| Dec 18, 2025 | 1.20 | 1.25 | 1.19 | 1.24 | 1.24 | 2.48% | 35,000 |
| Dec 16, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 3,000 |
| Dec 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 13,400 |
| Dec 12, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -3.23% | 50,400 |
| Dec 11, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | 7,500 |
| Dec 10, 2025 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -2.40% | 17,500 |
| Dec 9, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -2.34% | 15,900 |
| Dec 8, 2025 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -5.19% | 32,500 |
| Dec 1, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | - | 600 |
| Nov 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | -0.74% | 1,100 |
| Nov 25, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | 0.74% | 2,900 |
| Nov 24, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.34 | - | 12,200 |
| Nov 20, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.34 | -0.74% | 10,100 |
| Nov 18, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.35 | -2.86% | 5,200 |