PT Bank Central Asia Tbk (SGX:IBKD)
Singapore · Delayed Price · Currency is SGD 0.9150
+0.0100 (1.10%)
At close: May 21, 2026
SGX:IBKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 5,200 |
| May 20, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | 600 |
| May 19, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | 0.55% | 91,000 |
| May 18, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -0.55% | 3,000 |
| May 15, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | -0.54% | 1,500 |
| May 14, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | - | 5,900 |
| May 13, 2026 | 1.00 | 1.00 | 0.90 | 0.92 | 0.92 | -1.60% | 42,500 |
| May 12, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.58% | 6,700 |
| May 11, 2026 | 1.04 | 1.04 | 0.95 | 0.95 | 0.95 | -1.04% | 5,400 |
| May 8, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 3.23% | 200 |
| May 7, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | 4,000 |
| May 6, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 900 |
| May 5, 2026 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 2.76% | 27,100 |
| May 4, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 6,000 |
| Apr 30, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | 19,300 |
| Apr 29, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.07% | 22,500 |
| 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 |