PT Bank Central Asia Tbk (PBCRY)
OTCMKTS
· Delayed Price · Currency is USD
10.38
+0.15 (1.47%)
At close: Mar 5, 2026
PT Bank Central Asia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.48 | 10.50 | 10.23 | 10.38 | 10.38 | 1.47% | 430,604 |
| Mar 4, 2026 | 10.23 | 10.31 | 10.14 | 10.23 | 10.23 | -2.01% | 268,099 |
| Mar 3, 2026 | 10.27 | 10.51 | 10.26 | 10.44 | 10.44 | 0.19% | 191,581 |
| Mar 2, 2026 | 10.00 | 10.49 | 10.00 | 10.42 | 10.42 | -1.70% | 140,197 |
| Feb 27, 2026 | 10.61 | 10.68 | 10.57 | 10.60 | 10.60 | -2.12% | 79,648 |
| Feb 26, 2026 | 10.91 | 10.92 | 10.74 | 10.83 | 10.83 | -0.64% | 221,557 |
| Feb 25, 2026 | 10.89 | 10.94 | 10.83 | 10.90 | 10.90 | 1.58% | 164,442 |
| Feb 24, 2026 | 10.78 | 10.78 | 10.69 | 10.73 | 10.73 | -0.46% | 359,978 |
| Feb 23, 2026 | 10.81 | 10.90 | 10.74 | 10.78 | 10.78 | 0.37% | 196,893 |
| Feb 20, 2026 | 10.51 | 10.76 | 10.51 | 10.74 | 10.74 | 1.23% | 148,534 |
| Feb 19, 2026 | 10.55 | 10.71 | 10.54 | 10.61 | 10.61 | -0.93% | 121,582 |
| Feb 18, 2026 | 10.70 | 10.77 | 10.68 | 10.71 | 10.71 | 0.85% | 190,210 |
| Feb 17, 2026 | 11.11 | 11.11 | 10.56 | 10.62 | 10.62 | - | 254,153 |
| Feb 13, 2026 | 10.57 | 10.68 | 10.57 | 10.62 | 10.62 | -1.58% | 132,972 |
| Feb 12, 2026 | 10.95 | 10.95 | 10.79 | 10.79 | 10.79 | -2.79% | 146,218 |
| Feb 11, 2026 | 11.08 | 11.12 | 11.05 | 11.10 | 11.10 | 0.09% | 100,156 |
| Feb 10, 2026 | 11.25 | 11.25 | 11.09 | 11.09 | 11.09 | -0.98% | 192,280 |
| Feb 9, 2026 | 11.45 | 11.46 | 11.12 | 11.20 | 11.20 | -2.78% | 208,680 |
| Feb 6, 2026 | 11.50 | 11.52 | 11.36 | 11.52 | 11.52 | -0.09% | 134,028 |
| Feb 5, 2026 | 11.51 | 11.55 | 11.42 | 11.53 | 11.53 | -0.52% | 200,628 |
| Feb 4, 2026 | 12.06 | 12.06 | 11.44 | 11.59 | 11.59 | 2.75% | 277,385 |
| Feb 3, 2026 | 11.32 | 11.40 | 11.20 | 11.28 | 11.28 | -0.62% | 164,168 |
| Feb 2, 2026 | 11.45 | 11.74 | 11.30 | 11.35 | 11.35 | 3.75% | 429,513 |
| Jan 30, 2026 | 11.02 | 11.10 | 10.89 | 10.94 | 10.94 | 0.74% | 302,731 |
| Jan 29, 2026 | 10.50 | 10.90 | 10.50 | 10.86 | 10.86 | 2.94% | 763,071 |
| Jan 28, 2026 | 10.69 | 11.00 | 10.43 | 10.55 | 10.55 | -5.80% | 317,302 |
| Jan 27, 2026 | 11.30 | 11.65 | 11.18 | 11.20 | 11.20 | -2.35% | 516,787 |
| Jan 26, 2026 | 11.41 | 11.69 | 11.41 | 11.47 | 11.47 | 0.97% | 142,490 |
| Jan 23, 2026 | 11.27 | 11.37 | 11.27 | 11.36 | 11.36 | 0.35% | 147,519 |
| Jan 22, 2026 | 11.33 | 11.43 | 11.26 | 11.32 | 11.32 | -0.53% | 261,633 |
| Jan 21, 2026 | 11.39 | 11.72 | 11.35 | 11.38 | 11.38 | -2.65% | 164,528 |
| Jan 20, 2026 | 11.78 | 11.79 | 11.69 | 11.69 | 11.69 | -1.52% | 141,559 |
| Jan 16, 2026 | 11.98 | 11.98 | 11.87 | 11.87 | 11.87 | -0.50% | 136,658 |
| Jan 15, 2026 | 11.94 | 11.96 | 11.81 | 11.93 | 11.93 | 1.53% | 172,278 |
| Jan 14, 2026 | 11.83 | 11.84 | 11.70 | 11.75 | 11.75 | -0.76% | 345,576 |
| Jan 13, 2026 | 11.99 | 11.99 | 11.80 | 11.84 | 11.84 | -0.25% | 622,328 |
| Jan 12, 2026 | 12.28 | 12.32 | 11.82 | 11.87 | 11.87 | -1.41% | 136,457 |
| Jan 9, 2026 | 11.95 | 12.21 | 11.95 | 12.04 | 12.04 | 0.92% | 89,067 |
| Jan 8, 2026 | 11.49 | 11.93 | 11.49 | 11.93 | 11.93 | -0.42% | 96,833 |
| Jan 7, 2026 | 11.93 | 12.15 | 11.93 | 11.98 | 11.98 | -0.66% | 45,531 |
| Jan 6, 2026 | 12.02 | 12.10 | 12.00 | 12.06 | 12.06 | 0.84% | 83,584 |
| Jan 5, 2026 | 12.25 | 12.25 | 11.95 | 11.96 | 11.96 | 0.08% | 330,444 |
| Jan 2, 2026 | 12.16 | 12.16 | 11.93 | 11.95 | 11.95 | -0.17% | 87,720 |
| Dec 31, 2025 | 11.81 | 12.14 | 11.81 | 11.97 | 11.97 | 0.34% | 52,015 |
| Dec 30, 2025 | 11.57 | 11.98 | 11.57 | 11.93 | 11.93 | 0.42% | 171,895 |
| Dec 29, 2025 | 11.49 | 12.06 | 11.49 | 11.88 | 11.88 | -0.08% | 333,261 |
| Dec 26, 2025 | 11.95 | 11.96 | 11.86 | 11.89 | 11.89 | 0.08% | 90,435 |
| Dec 24, 2025 | 11.50 | 11.94 | 11.50 | 11.88 | 11.88 | -0.83% | 411,999 |
| Dec 23, 2025 | 11.48 | 11.98 | 11.48 | 11.98 | 11.98 | -0.99% | 115,723 |
| Dec 22, 2025 | 11.70 | 12.16 | 11.70 | 12.10 | 12.10 | 0.50% | 121,130 |
| Dec 19, 2025 | 11.58 | 12.10 | 11.58 | 12.04 | 12.04 | -1.23% | 193,083 |
| Dec 18, 2025 | 11.75 | 12.25 | 11.75 | 12.19 | 12.19 | 1.58% | 159,084 |
| Dec 17, 2025 | 11.56 | 12.06 | 11.56 | 12.00 | 12.00 | -1.15% | 182,179 |
| Dec 16, 2025 | 11.87 | 12.15 | 11.87 | 12.14 | 12.14 | -2.49% | 124,248 |
| Dec 15, 2025 | 12.40 | 12.64 | 12.40 | 12.45 | 12.45 | 1.63% | 156,278 |
| Dec 12, 2025 | 11.57 | 12.25 | 11.57 | 12.25 | 12.25 | 1.58% | 386,950 |
| Dec 11, 2025 | 11.80 | 12.08 | 11.80 | 12.06 | 12.06 | -0.90% | 167,426 |
| Dec 10, 2025 | 12.09 | 12.31 | 12.02 | 12.17 | 12.17 | 0.91% | 733,386 |
| Dec 9, 2025 | 12.12 | 12.22 | 12.05 | 12.06 | 12.06 | -2.74% | 218,718 |
| Dec 8, 2025 | 12.40 | 12.45 | 12.38 | 12.40 | 12.40 | -0.96% | 407,253 |
| Dec 5, 2025 | 12.44 | 12.75 | 12.37 | 12.52 | 12.52 | 0.24% | 1,199,223 |
| Dec 4, 2025 | 12.20 | 12.83 | 12.20 | 12.49 | 12.49 | -1.11% | 418,794 |
| Dec 3, 2025 | 12.44 | 12.76 | 12.44 | 12.63 | 12.58 | - | 180,454 |
| Dec 2, 2025 | 12.65 | 12.84 | 12.61 | 12.63 | 12.58 | -1.86% | 273,980 |
| Dec 1, 2025 | 13.12 | 13.13 | 12.25 | 12.87 | 12.82 | 2.71% | 482,201 |
| Nov 28, 2025 | 12.87 | 13.01 | 12.40 | 12.53 | 12.48 | -1.10% | 189,014 |
| Nov 26, 2025 | 12.69 | 12.81 | 12.60 | 12.67 | 12.62 | -1.09% | 198,057 |
| Nov 25, 2025 | 13.28 | 13.28 | 12.77 | 12.81 | 12.76 | 0.16% | 1,441,420 |
| Nov 24, 2025 | 12.75 | 12.79 | 12.69 | 12.79 | 12.74 | 1.83% | 1,070,042 |
| Nov 21, 2025 | 12.49 | 12.78 | 12.46 | 12.56 | 12.51 | 0.72% | 272,325 |
| Nov 20, 2025 | 12.12 | 12.66 | 12.12 | 12.47 | 12.42 | -1.81% | 266,691 |
| Nov 19, 2025 | 12.58 | 12.70 | 12.57 | 12.70 | 12.65 | 1.28% | 189,156 |
| Nov 18, 2025 | 13.02 | 13.02 | 12.45 | 12.54 | 12.49 | -1.78% | 708,317 |
| Nov 17, 2025 | 12.72 | 13.24 | 12.72 | 12.77 | 12.72 | 1.08% | 176,998 |
| Nov 14, 2025 | 13.00 | 13.02 | 12.54 | 12.63 | 12.58 | 1.36% | 251,677 |
| Nov 13, 2025 | 12.52 | 12.52 | 12.40 | 12.46 | 12.41 | -1.56% | 305,233 |
| Nov 12, 2025 | 12.66 | 12.80 | 12.60 | 12.66 | 12.61 | 0.69% | 145,303 |
| Nov 11, 2025 | 12.59 | 13.00 | 12.53 | 12.57 | 12.52 | -2.48% | 92,449 |
| Nov 10, 2025 | 12.79 | 13.30 | 12.79 | 12.89 | 12.84 | -0.77% | 93,774 |
| Nov 7, 2025 | 13.26 | 13.26 | 12.86 | 12.99 | 12.94 | 1.88% | 72,673 |
| Nov 6, 2025 | 12.73 | 13.00 | 12.72 | 12.75 | 12.70 | -2.52% | 240,295 |
| Nov 5, 2025 | 12.94 | 13.52 | 12.94 | 13.08 | 13.03 | 0.92% | 85,990 |
| Nov 4, 2025 | 13.00 | 13.00 | 12.88 | 12.96 | 12.91 | -0.30% | 144,819 |
| Nov 3, 2025 | 13.00 | 13.24 | 12.95 | 13.00 | 12.95 | 1.56% | 521,341 |
| Oct 31, 2025 | 13.31 | 13.31 | 12.53 | 12.80 | 12.75 | -0.08% | 258,186 |
| Oct 30, 2025 | 13.25 | 13.31 | 12.72 | 12.81 | 12.76 | -1.31% | 228,463 |
| Oct 29, 2025 | 12.99 | 13.00 | 12.91 | 12.98 | 12.93 | 4.09% | 90,599 |
| Oct 28, 2025 | 12.45 | 12.90 | 12.44 | 12.47 | 12.42 | -0.80% | 52,388 |
| Oct 27, 2025 | 12.97 | 12.97 | 12.51 | 12.57 | 12.52 | 0.40% | 89,862 |
| Oct 24, 2025 | 12.11 | 12.64 | 12.11 | 12.52 | 12.47 | -0.48% | 77,551 |
| Oct 23, 2025 | 12.48 | 12.70 | 12.48 | 12.58 | 12.53 | 1.86% | 108,852 |
| Oct 22, 2025 | 12.12 | 12.38 | 12.12 | 12.35 | 12.30 | -2.99% | 112,905 |
| Oct 21, 2025 | 12.30 | 12.75 | 12.30 | 12.73 | 12.68 | 6.97% | 102,824 |
| Oct 20, 2025 | 11.57 | 12.31 | 11.51 | 11.90 | 11.85 | 5.31% | 121,032 |
| Oct 17, 2025 | 10.94 | 11.52 | 10.94 | 11.30 | 11.26 | 2.73% | 162,388 |
| Oct 16, 2025 | 10.88 | 11.00 | 10.78 | 11.00 | 10.96 | 0.92% | 388,551 |
| Oct 15, 2025 | 10.80 | 11.10 | 10.80 | 10.90 | 10.86 | 0.09% | 112,062 |
| Oct 14, 2025 | 11.00 | 11.00 | 10.78 | 10.89 | 10.85 | -1.45% | 545,164 |
| Oct 13, 2025 | 11.00 | 11.24 | 11.00 | 11.05 | 11.01 | 0.27% | 195,104 |
| Oct 10, 2025 | 11.45 | 11.49 | 10.94 | 11.02 | 10.98 | -2.65% | 718,803 |