PT Bank Central Asia Tbk (SGX:IBKD)
Singapore · Delayed Price · Currency is SGD 0.9300
-0.0050 (-0.53%)
Last updated: Apr 29, 2026, 3:46 PM SGT
SGX:IBKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | - | -0.53% | - |
| Apr 28, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 0.54% | 15,200 |
| Apr 27, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.59% | 11,500 |
| Apr 24, 2026 | 0.99 | 0.99 | 0.94 | 0.95 | 0.95 | -4.06% | 39,300 |
| Apr 23, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -1.50% | 8,900 |
| Apr 22, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 37,400 |
| Apr 21, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 700 |
| Apr 20, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 8,000 |
| Apr 17, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | 5,000 |
| Apr 16, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 112,100 |
| Apr 15, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 31,100 |
| Apr 14, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 4.52% | 35,000 |
| Apr 13, 2026 | 1.01 | 1.01 | 0.96 | 1.00 | 1.00 | -1.49% | 34,700 |
| Apr 10, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 3.06% | 11,100 |
| Apr 9, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -3.92% | 4,900 |
| Apr 8, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 2.51% | 8,000 |
| Apr 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 1,300 |
| Apr 6, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 15,300 |
| Apr 2, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 500 |
| Apr 1, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 13,600 |
| Mar 31, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 12,300 |
| Mar 30, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | -4.76% | 106,300 |
| Mar 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | -0.94% | 3,700 |
| Mar 26, 2026 | 1.07 | 1.35 | 1.06 | 1.06 | 1.03 | -0.93% | 32,800 |
| Mar 25, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.04 | 4.90% | 24,500 |
| Mar 24, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99 | -0.97% | 11,100 |
| Mar 23, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.00 | - | 11,500 |
| Mar 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.00 | -0.96% | 16,000 |
| Mar 19, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.01 | -0.95% | 23,100 |
| Mar 18, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.02 | -1.87% | 18,000 |
| Mar 17, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.04 | -0.93% | 100 |
| Mar 16, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.05 | 0.93% | 107,800 |
| Mar 13, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.04 | - | 39,600 |
| Mar 12, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.04 | - | 1,300 |
| Mar 11, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.04 | - | 5,200 |
| Mar 10, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.04 | -0.93% | 39,400 |
| Mar 6, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.05 | 0.93% | 4,900 |
| Mar 5, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.04 | -0.93% | 21,900 |
| Mar 4, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.05 | -1.82% | 1,000 |
| Mar 3, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.07 | 0.92% | 100 |
| Mar 2, 2026 | 1.25 | 1.25 | 1.09 | 1.09 | 1.06 | -2.68% | 13,700 |
| Feb 27, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.09 | -1.75% | 3,000 |
| Feb 25, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.10 | 2.70% | 8,000 |
| Feb 20, 2026 | 1.09 | 1.13 | 1.09 | 1.11 | 1.08 | 1.83% | 25,500 |
| Feb 19, 2026 | 1.15 | 1.16 | 1.09 | 1.09 | 1.06 | -5.22% | 56,500 |
| Feb 13, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.11 | -0.86% | 5,600 |
| Feb 12, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.12 | -0.85% | 30,900 |
| Feb 11, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.13 | 0.86% | 21,000 |
| Feb 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | 600 |
| Feb 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | -0.85% | 1,000 |