PT Bank Central Asia Tbk (FRA:BZG)
Germany
· Delayed Price · Currency is EUR 9.55
0.00 (0.00%)
At close: Dec 5, 2025
PT Bank Central Asia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.55% | - |
| Dec 3, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.76 | -0.51% | - |
| Dec 2, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.81 | 0.51% | - |
| Dec 1, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.76 | 0.51% | - |
| Nov 28, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.71 | -0.51% | - |
| Nov 27, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.76 | -1.01% | - |
| Nov 26, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.86 | -0.50% | - |
| Nov 25, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.91 | 0.51% | - |
| Nov 24, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.86 | 1.02% | - |
| Nov 21, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.76 | -2.00% | - |
| Nov 20, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.96 | 1.01% | - |
| Nov 19, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.86 | - | - |
| Nov 18, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.86 | -0.50% | - |
| Nov 17, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.91 | 1.53% | - |
| Nov 14, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.76 | -0.51% | - |
| Nov 13, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.81 | -1.01% | - |
| Nov 12, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.91 | 0.51% | - |
| Nov 11, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.86 | -2.94% | - |
| Nov 10, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | - | - |
| Nov 7, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | - | - |
| Nov 6, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | -0.97% | - |
| Nov 5, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.26 | - | - |
| Nov 4, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.26 | 1.98% | - |
| Nov 3, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | -1.94% | - |
| Oct 31, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.26 | 1.98% | - |
| Oct 30, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | 2.54% | - |
| Oct 29, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.81 | 2.07% | - |
| Oct 28, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.61 | -0.52% | - |
| Oct 27, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.66 | - | - |
| Oct 24, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.66 | - | - |
| Oct 23, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.66 | -1.02% | - |
| Oct 22, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.76 | 0.51% | - |
| Oct 21, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.71 | 5.98% | - |
| Oct 20, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.16 | 8.24% | - |
| Oct 17, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.46 | 1.19% | - |
| Oct 16, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.36 | -0.59% | - |
| Oct 15, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.41 | -0.59% | - |
| Oct 14, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.46 | 1.19% | - |
| Oct 13, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.36 | -1.75% | - |
| Oct 10, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.51 | 1.18% | - |
| Oct 9, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.41 | -1.17% | - |
| Oct 8, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.51 | -1.72% | - |
| Oct 7, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.66 | 1.16% | - |
| Oct 6, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.56 | -0.58% | - |
| Oct 3, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.61 | -0.57% | - |
| Oct 2, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.66 | 1.75% | - |
| Oct 1, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.51 | -9.04% | - |
| Sep 30, 2025 | 8.75 | 9.40 | 8.75 | 9.40 | 9.36 | 5.62% | 251 |
| Sep 29, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.86 | 1.14% | - |
| Sep 26, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.76 | 0.57% | - |
| Sep 25, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.71 | -1.69% | - |
| Sep 24, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.86 | -1.66% | - |
| Sep 23, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.01 | 1.12% | - |
| Sep 22, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.91 | - | - |
| Sep 19, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.91 | 0.56% | - |
| Sep 18, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.86 | -1.11% | - |
| Sep 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.96 | -2.17% | - |
| Sep 16, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.16 | -1.60% | - |
| Sep 15, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.31 | 1.63% | - |
| Sep 12, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.16 | 0.55% | - |
| Sep 11, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.11 | 1.67% | - |
| Sep 10, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.96 | 3.45% | - |
| Sep 9, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.66 | -6.45% | - |
| Sep 8, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.26 | -1.06% | - |
| Sep 5, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.36 | - | - |
| Sep 4, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.36 | 0.53% | - |
| Sep 3, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.31 | -1.06% | - |
| Sep 2, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.41 | 1.07% | - |
| Sep 1, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.31 | -2.60% | - |
| Aug 29, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.56 | -3.52% | - |
| Aug 28, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.91 | 0.51% | - |
| Aug 27, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.86 | -1.00% | - |
| Aug 26, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.96 | -1.96% | - |
| Aug 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | - | - |
| Aug 22, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | - | - |
| Aug 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | 0.99% | - |
| Aug 20, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | -1.94% | - |
| Aug 19, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.26 | -1.90% | - |
| Aug 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.45 | - | - |
| Aug 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.45 | -1.87% | - |
| Aug 14, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.65 | 0.94% | - |
| Aug 13, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.55 | - | - |
| Aug 12, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.55 | 3.92% | - |
| Aug 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | 2.00% | - |
| Aug 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.96 | 1.01% | - |
| Aug 7, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.86 | -0.50% | - |
| Aug 6, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.91 | -2.45% | - |
| Aug 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | 3.03% | - |
| Aug 4, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.86 | -1.98% | - |
| Aug 1, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | -3.81% | - |
| Jul 31, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.45 | - | - |
| Jul 30, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.45 | 3.96% | - |
| Jul 29, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | - | - |
| Jul 28, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | 1.00% | - |
| Jul 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.96 | -0.99% | - |
| Jul 24, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | 1.00% | - |
| Jul 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.96 | -0.99% | - |
| Jul 22, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | - | - |
| Jul 21, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | -0.98% | - |
| Jul 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | -0.97% | - |