PT Bank Central Asia Tbk (FRA:BZG2)
Germany
· Delayed Price · Currency is EUR 0.430
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:03 AM CET
PT Bank Central Asia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Dec 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 3.86% | - |
| Dec 3, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -7.17% | - |
| Dec 2, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.44 | 2.29% | 2,836 |
| Dec 1, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -1.80% | - |
| Nov 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 5.71% | 3,510 |
| Nov 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Nov 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Nov 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.41% | - |
| Nov 24, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.42 | -4.91% | 21,270 |
| Nov 21, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | - | 6,000 |
| Nov 20, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 7.18% | 4,058 |
| Nov 19, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.48% | - |
| Nov 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 6,000 |
| Nov 17, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.45% | - |
| Nov 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Nov 13, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.43% | - |
| Nov 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.48% | - |
| Nov 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.34% | - |
| Nov 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.47% | - |
| Nov 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Nov 6, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -6.11% | - |
| Nov 5, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 7.01% | 500 |
| Nov 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.83% | - |
| Nov 3, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.43 | 1.40% | 1,000 |
| Oct 31, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.02% | - |
| Oct 30, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 7.69% | 1,000 |
| Oct 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | 1.96% | - |
| Oct 28, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.49% | - |
| Oct 27, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.91% | - |
| Oct 24, 2025 | 0.41 | 0.45 | 0.41 | 0.42 | 0.42 | - | 44,790 |
| Oct 23, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -2.34% | 1,450 |
| Oct 22, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | -2.28% | 500 |
| Oct 21, 2025 | 0.41 | 0.45 | 0.41 | 0.44 | 0.44 | 11.73% | 14,293 |
| Oct 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.51% | - |
| Oct 17, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 2.05% | 25 |
| Oct 16, 2025 | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | 9.55% | 444 |
| Oct 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | -1.11% | 1 |
| Oct 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.55% | - |
| Oct 13, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -6.22% | - |
| Oct 10, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | - | - |
| Oct 9, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | -2.03% | - |
| Oct 8, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 2.07% | 12,114 |
| Oct 7, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | -3.50% | - |
| Oct 6, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -0.99% | 2,000 |
| Oct 3, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 2.02% | 15,489 |
| Oct 2, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.39 | - | 2,000 |
| Oct 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | -0.50% | 4,000 |
| Sep 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.93% | - |
| Sep 29, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.99% | 8,281 |
| Sep 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.01% | 2,000 |
| Sep 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.45% | - |
| Sep 24, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.92% | 2,000 |
| Sep 23, 2025 | 0.38 | 0.42 | 0.38 | 0.42 | 0.41 | -0.48% | 26,291 |
| Sep 22, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 0.48% | 16,500 |
| Sep 19, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.41 | 2.46% | 100 |
| Sep 18, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.40 | -3.79% | 4,729 |
| Sep 17, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -0.47% | 1,500 |
| Sep 16, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 3.92% | 4,000 |
| Sep 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -4.23% | 29 |
| Sep 12, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | 0.42 | 6.50% | 17,618 |
| Sep 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.76% | - |
| Sep 10, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 5.00% | 3,000 |
| Sep 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.44% | 5,950 |
| Sep 8, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.49% | 27,387 |
| Sep 5, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -0.48% | 1,100 |
| Sep 4, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.98% | - |
| Sep 3, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -4.65% | - |
| Sep 2, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 0.47% | 5,898 |
| Sep 1, 2025 | 0.40 | 0.44 | 0.40 | 0.43 | 0.43 | -2.73% | 21,000 |
| Aug 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 4,700 |
| Aug 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Aug 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Aug 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Aug 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.45% | - |
| Aug 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -4.74% | 2 |
| Aug 21, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 5.45% | 44,098 |
| Aug 20, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Aug 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Aug 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.90% | - |
| Aug 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.91% | - |
| Aug 14, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Aug 13, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Aug 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -5.98% | - |
| Aug 11, 2025 | 0.43 | 0.47 | 0.43 | 0.47 | 0.47 | 9.86% | 2,168 |
| Aug 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | 0.47% | - |
| Aug 7, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.47% | - |
| Aug 6, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | -7.39% | 500 |
| Aug 5, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 6.98% | 3,547 |
| Aug 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.44% | - |
| Aug 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 3,100 |
| Jul 31, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.32% | - |
| Jul 30, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.45 | -1.30% | 100 |
| Jul 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.87% | 58 |
| Jul 28, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 0.88% | 3,858 |
| Jul 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.89% | 10,000 |
| Jul 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.88% | - |
| Jul 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.89% | 1,000 |
| Jul 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.75% | - |
| Jul 21, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 5.05% | 10,521 |