PT Bank Central Asia Tbk (PBCRY)
OTCMKTS
· Delayed Price · Currency is USD
8.56
-0.09 (-1.04%)
Apr 28, 2026, 2:47 PM EST
PT Bank Central Asia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.64 | 8.66 | 8.56 | 8.62 | - | -0.35% | 32,229 |
| Apr 27, 2026 | 8.80 | 8.90 | 8.63 | 8.65 | 8.65 | -1.70% | 274,099 |
| Apr 24, 2026 | 8.81 | 8.84 | 8.67 | 8.80 | 8.80 | -4.76% | 222,657 |
| Apr 23, 2026 | 9.33 | 9.61 | 9.11 | 9.24 | 9.24 | -0.86% | 637,440 |
| Apr 22, 2026 | 9.35 | 9.42 | 9.31 | 9.32 | 9.32 | -0.21% | 305,257 |
| Apr 21, 2026 | 9.45 | 9.50 | 9.33 | 9.34 | 9.34 | -1.06% | 153,692 |
| Apr 20, 2026 | 9.40 | 9.45 | 9.38 | 9.44 | 9.44 | -1.05% | 204,283 |
| Apr 17, 2026 | 9.44 | 9.55 | 9.34 | 9.54 | 9.54 | 0.74% | 278,647 |
| Apr 16, 2026 | 9.46 | 9.52 | 9.41 | 9.47 | 9.47 | -1.35% | 195,650 |
| Apr 15, 2026 | 9.67 | 9.70 | 9.55 | 9.60 | 9.60 | -2.64% | 331,099 |
| Apr 14, 2026 | 9.65 | 10.18 | 9.65 | 9.86 | 9.86 | 2.18% | 416,222 |
| Apr 13, 2026 | 9.78 | 9.80 | 9.56 | 9.65 | 9.65 | -2.03% | 1,136,587 |
| Apr 10, 2026 | 9.80 | 9.91 | 9.62 | 9.85 | 9.85 | 3.58% | 590,022 |
| Apr 9, 2026 | 9.40 | 9.63 | 9.40 | 9.51 | 9.51 | -4.33% | 269,249 |
| Apr 8, 2026 | 9.85 | 9.94 | 9.82 | 9.94 | 9.94 | 4.41% | 134,145 |
| Apr 7, 2026 | 9.55 | 9.55 | 9.48 | 9.52 | 9.52 | -0.52% | 677,298 |
| Apr 6, 2026 | 9.54 | 9.58 | 9.53 | 9.57 | 9.57 | -1.24% | 399,419 |
| Apr 2, 2026 | 9.84 | 9.92 | 9.58 | 9.69 | 9.69 | 0.52% | 236,774 |
| Apr 1, 2026 | 9.50 | 9.65 | 9.50 | 9.64 | 9.64 | 0.10% | 160,778 |
| Mar 31, 2026 | 9.85 | 9.86 | 9.43 | 9.63 | 9.63 | -1.63% | 348,034 |
| Mar 30, 2026 | 10.11 | 10.11 | 9.50 | 9.79 | 9.53 | 0.72% | 220,688 |
| Mar 27, 2026 | 9.80 | 9.98 | 9.71 | 9.72 | 9.46 | -4.42% | 513,219 |
| Mar 26, 2026 | 10.29 | 10.29 | 9.98 | 10.17 | 9.90 | -0.68% | 154,275 |
| Mar 25, 2026 | 10.00 | 10.31 | 10.00 | 10.24 | 9.97 | 2.09% | 145,972 |
| Mar 24, 2026 | 10.07 | 10.08 | 9.73 | 10.03 | 9.76 | -0.99% | 180,392 |
| Mar 23, 2026 | 10.00 | 10.14 | 9.97 | 10.13 | 9.86 | 1.50% | 233,974 |
| Mar 20, 2026 | 9.71 | 10.00 | 9.71 | 9.98 | 9.71 | -0.30% | 332,408 |
| Mar 19, 2026 | 9.96 | 10.01 | 9.92 | 10.01 | 9.74 | - | 157,396 |
| Mar 18, 2026 | 10.01 | 10.10 | 9.92 | 10.01 | 9.74 | -0.60% | 141,086 |
| Mar 17, 2026 | 9.98 | 10.08 | 9.98 | 10.07 | 9.80 | 0.90% | 190,673 |
| Mar 16, 2026 | 9.91 | 10.03 | 9.91 | 9.98 | 9.71 | -0.80% | 245,861 |
| Mar 13, 2026 | 10.17 | 10.25 | 10.03 | 10.06 | 9.79 | 0.50% | 346,439 |
| Mar 12, 2026 | 10.19 | 10.20 | 9.99 | 10.01 | 9.74 | -1.28% | 1,129,654 |
| Mar 11, 2026 | 10.03 | 10.14 | 10.00 | 10.14 | 9.87 | -2.12% | 157,882 |
| Mar 10, 2026 | 10.30 | 10.45 | 10.30 | 10.36 | 10.08 | 1.07% | 425,532 |
| Mar 9, 2026 | 10.21 | 10.36 | 10.13 | 10.25 | 9.98 | 0.69% | 754,106 |
| Mar 6, 2026 | 10.36 | 10.36 | 10.18 | 10.18 | 9.91 | -1.93% | 110,201 |
| Mar 5, 2026 | 10.48 | 10.50 | 10.23 | 10.38 | 10.10 | 1.47% | 430,604 |
| Mar 4, 2026 | 10.23 | 10.31 | 10.14 | 10.23 | 9.96 | -2.01% | 268,099 |
| Mar 3, 2026 | 10.27 | 10.51 | 10.26 | 10.44 | 10.16 | 0.19% | 191,581 |
| Mar 2, 2026 | 10.00 | 10.49 | 10.00 | 10.42 | 10.14 | -1.70% | 140,197 |
| Feb 27, 2026 | 10.61 | 10.68 | 10.57 | 10.60 | 10.32 | -2.12% | 79,648 |
| Feb 26, 2026 | 10.91 | 10.92 | 10.74 | 10.83 | 10.54 | -0.64% | 221,557 |
| Feb 25, 2026 | 10.89 | 10.94 | 10.83 | 10.90 | 10.61 | 1.58% | 164,442 |
| Feb 24, 2026 | 10.78 | 10.78 | 10.69 | 10.73 | 10.44 | -0.46% | 359,978 |
| Feb 23, 2026 | 10.81 | 10.90 | 10.74 | 10.78 | 10.49 | 0.37% | 196,893 |
| Feb 20, 2026 | 10.51 | 10.76 | 10.51 | 10.74 | 10.45 | 1.23% | 148,534 |
| Feb 19, 2026 | 10.55 | 10.71 | 10.54 | 10.61 | 10.33 | -0.93% | 121,582 |
| Feb 18, 2026 | 10.70 | 10.77 | 10.68 | 10.71 | 10.42 | 0.85% | 190,210 |
| Feb 17, 2026 | 11.11 | 11.11 | 10.56 | 10.62 | 10.34 | - | 254,153 |
| Feb 13, 2026 | 10.57 | 10.68 | 10.57 | 10.62 | 10.34 | -1.58% | 132,972 |
| Feb 12, 2026 | 10.95 | 10.95 | 10.79 | 10.79 | 10.50 | -2.79% | 146,218 |
| Feb 11, 2026 | 11.08 | 11.12 | 11.05 | 11.10 | 10.80 | 0.09% | 100,156 |
| Feb 10, 2026 | 11.25 | 11.25 | 11.09 | 11.09 | 10.79 | -0.98% | 192,280 |
| Feb 9, 2026 | 11.45 | 11.46 | 11.12 | 11.20 | 10.90 | -2.78% | 208,680 |
| Feb 6, 2026 | 11.50 | 11.52 | 11.36 | 11.52 | 11.21 | -0.09% | 134,028 |
| Feb 5, 2026 | 11.51 | 11.55 | 11.42 | 11.53 | 11.22 | -0.52% | 200,628 |
| Feb 4, 2026 | 12.06 | 12.06 | 11.44 | 11.59 | 11.28 | 2.75% | 277,385 |
| Feb 3, 2026 | 11.32 | 11.40 | 11.20 | 11.28 | 10.98 | -0.62% | 164,168 |
| Feb 2, 2026 | 11.45 | 11.74 | 11.30 | 11.35 | 11.05 | 3.75% | 429,513 |
| Jan 30, 2026 | 11.02 | 11.10 | 10.89 | 10.94 | 10.65 | 0.74% | 302,731 |
| Jan 29, 2026 | 10.50 | 10.90 | 10.50 | 10.86 | 10.57 | 2.94% | 763,071 |
| Jan 28, 2026 | 10.69 | 11.00 | 10.43 | 10.55 | 10.27 | -5.80% | 317,302 |
| Jan 27, 2026 | 11.30 | 11.65 | 11.18 | 11.20 | 10.90 | -2.35% | 516,787 |
| Jan 26, 2026 | 11.41 | 11.69 | 11.41 | 11.47 | 11.16 | 0.97% | 142,490 |
| Jan 23, 2026 | 11.27 | 11.37 | 11.27 | 11.36 | 11.06 | 0.35% | 147,519 |
| Jan 22, 2026 | 11.33 | 11.43 | 11.26 | 11.32 | 11.02 | -0.53% | 261,633 |
| Jan 21, 2026 | 11.39 | 11.72 | 11.35 | 11.38 | 11.08 | -2.65% | 164,528 |
| Jan 20, 2026 | 11.78 | 11.79 | 11.69 | 11.69 | 11.38 | -1.52% | 141,559 |
| Jan 16, 2026 | 11.98 | 11.98 | 11.87 | 11.87 | 11.55 | -0.50% | 136,658 |
| Jan 15, 2026 | 11.94 | 11.96 | 11.81 | 11.93 | 11.61 | 1.53% | 172,278 |
| Jan 14, 2026 | 11.83 | 11.84 | 11.70 | 11.75 | 11.44 | -0.76% | 345,576 |
| Jan 13, 2026 | 11.99 | 11.99 | 11.80 | 11.84 | 11.52 | -0.25% | 622,328 |
| Jan 12, 2026 | 12.28 | 12.32 | 11.82 | 11.87 | 11.55 | -1.41% | 136,457 |
| Jan 9, 2026 | 11.95 | 12.21 | 11.95 | 12.04 | 11.72 | 0.92% | 89,067 |
| Jan 8, 2026 | 11.49 | 11.93 | 11.49 | 11.93 | 11.61 | -0.42% | 96,833 |
| Jan 7, 2026 | 11.93 | 12.15 | 11.93 | 11.98 | 11.66 | -0.66% | 45,531 |
| Jan 6, 2026 | 12.02 | 12.10 | 12.00 | 12.06 | 11.74 | 0.84% | 83,584 |
| Jan 5, 2026 | 12.25 | 12.25 | 11.95 | 11.96 | 11.64 | 0.08% | 330,444 |
| Jan 2, 2026 | 12.16 | 12.16 | 11.93 | 11.95 | 11.63 | -0.17% | 87,720 |
| Dec 31, 2025 | 11.81 | 12.14 | 11.81 | 11.97 | 11.65 | 0.34% | 52,015 |
| Dec 30, 2025 | 11.57 | 11.98 | 11.57 | 11.93 | 11.61 | 0.42% | 171,895 |
| Dec 29, 2025 | 11.49 | 12.06 | 11.49 | 11.88 | 11.56 | -0.08% | 333,261 |
| Dec 26, 2025 | 11.95 | 11.96 | 11.86 | 11.89 | 11.57 | 0.08% | 90,435 |
| Dec 24, 2025 | 11.50 | 11.94 | 11.50 | 11.88 | 11.56 | -0.83% | 411,999 |
| Dec 23, 2025 | 11.48 | 11.98 | 11.48 | 11.98 | 11.66 | -0.99% | 115,723 |
| Dec 22, 2025 | 11.70 | 12.16 | 11.70 | 12.10 | 11.78 | 0.50% | 121,130 |
| Dec 19, 2025 | 11.58 | 12.10 | 11.58 | 12.04 | 11.72 | -1.23% | 193,083 |
| Dec 18, 2025 | 11.75 | 12.25 | 11.75 | 12.19 | 11.86 | 1.58% | 159,084 |
| Dec 17, 2025 | 11.56 | 12.06 | 11.56 | 12.00 | 11.68 | -1.15% | 182,179 |
| Dec 16, 2025 | 11.87 | 12.15 | 11.87 | 12.14 | 11.82 | -2.49% | 124,248 |
| Dec 15, 2025 | 12.40 | 12.64 | 12.40 | 12.45 | 12.12 | 1.63% | 156,278 |
| Dec 12, 2025 | 11.57 | 12.25 | 11.57 | 12.25 | 11.92 | 1.58% | 386,950 |
| Dec 11, 2025 | 11.80 | 12.08 | 11.80 | 12.06 | 11.74 | -0.90% | 167,426 |
| Dec 10, 2025 | 12.09 | 12.31 | 12.02 | 12.17 | 11.84 | 0.91% | 733,386 |
| Dec 9, 2025 | 12.12 | 12.22 | 12.05 | 12.06 | 11.74 | -2.74% | 218,718 |
| Dec 8, 2025 | 12.40 | 12.45 | 12.38 | 12.40 | 12.07 | -0.96% | 407,253 |
| Dec 5, 2025 | 12.44 | 12.75 | 12.37 | 12.52 | 12.19 | 0.24% | 1,199,223 |
| Dec 4, 2025 | 12.20 | 12.83 | 12.20 | 12.49 | 12.16 | -1.11% | 418,794 |
| Dec 3, 2025 | 12.44 | 12.76 | 12.44 | 12.63 | 12.24 | - | 180,454 |