Skip to main content
PT Bank Central Asia Tbk (SGX:IBKD)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.930
-0.005 (-0.53%)
Last updated: Apr 29, 2026, 3:46 PM SGT

PT Bank Central Asia Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.930.930.930.93--0.53%-
Apr 28, 20260.940.940.930.940.940.54%15,200
Apr 27, 20260.940.940.930.930.93-1.59%11,500
Apr 24, 20260.990.990.940.950.95-4.06%39,300
Apr 23, 20260.990.990.980.990.99-1.50%8,900
Apr 22, 20261.001.000.991.001.001.01%37,400
Apr 21, 20261.001.000.990.990.99-1.00%700
Apr 20, 20261.011.011.001.001.00-0.99%8,000
Apr 17, 20261.011.011.011.011.01-2.88%5,000
Apr 16, 20261.031.041.031.041.04-112,100
Apr 15, 20261.041.041.031.041.04-31,100
Apr 14, 20261.011.041.011.041.044.52%35,000
Apr 13, 20261.011.010.961.001.00-1.49%34,700
Apr 10, 20260.981.010.981.011.013.06%11,100
Apr 9, 20261.011.010.980.980.98-3.92%4,900
Apr 8, 20261.011.021.011.021.022.51%8,000
Apr 7, 20261.001.001.001.001.00-0.50%1,300
Apr 6, 20260.991.000.991.001.00-15,300
Apr 2, 20261.001.000.991.001.00-500
Apr 1, 20261.001.021.001.001.00-13,600
Mar 31, 20261.011.011.001.001.00-12,300
Mar 30, 20260.981.000.981.001.00-4.76%106,300
Mar 27, 20261.051.051.051.051.02-0.94%3,700
Mar 26, 20261.071.351.061.061.03-0.93%32,800
Mar 25, 20261.051.071.051.071.044.90%24,500
Mar 24, 20261.021.021.021.020.99-0.97%11,100
Mar 23, 20261.021.031.021.031.00-11,500
Mar 20, 20261.031.031.031.031.00-0.96%16,000
Mar 19, 20261.051.051.041.041.01-0.95%23,100
Mar 18, 20261.071.071.051.051.02-1.87%18,000
Mar 17, 20261.071.071.071.071.04-0.93%100
Mar 16, 20261.071.091.071.081.050.93%107,800
Mar 13, 20261.071.071.071.071.04-39,600
Mar 12, 20261.071.071.071.071.04-1,300
Mar 11, 20261.071.071.071.071.04-5,200
Mar 10, 20261.061.071.051.071.04-0.93%39,400
Mar 6, 20261.081.081.081.081.050.93%4,900
Mar 5, 20261.081.081.071.071.04-0.93%21,900
Mar 4, 20261.081.081.081.081.05-1.82%1,000
Mar 3, 20261.101.101.101.101.070.92%100
Mar 2, 20261.251.251.091.091.06-2.68%13,700
Feb 27, 20261.131.131.121.121.09-1.75%3,000
Feb 25, 20261.131.141.131.141.102.70%8,000
Feb 20, 20261.091.131.091.111.081.83%25,500
Feb 19, 20261.151.161.091.091.06-5.22%56,500
Feb 13, 20261.161.161.131.151.11-0.86%5,600
Feb 12, 20261.161.171.161.161.12-0.85%30,900
Feb 11, 20261.131.171.131.171.130.86%21,000
Feb 10, 20261.161.161.161.161.12-600
Feb 9, 20261.161.161.161.161.12-0.85%1,000
Feb 6, 20261.171.171.171.171.130.86%1,000
Feb 3, 20261.161.161.161.161.12-7,000
Feb 2, 20261.151.161.141.161.12-12.78%7,300
Jan 30, 20261.151.331.131.331.2917.70%27,100
Jan 29, 20261.111.131.051.131.090.89%123,900
Jan 28, 20261.161.161.121.121.09-5.08%7,700
Jan 27, 20261.211.211.181.181.14-700
Jan 26, 20261.181.181.181.181.14-100
Jan 23, 20261.181.181.181.181.14-400
Jan 22, 20261.181.181.181.181.14-4.07%3,200
Jan 21, 20261.231.231.231.231.19-1,300
Jan 20, 20261.231.231.231.231.19-100
Jan 19, 20261.231.231.231.231.19-1.60%500
Jan 16, 20261.251.251.251.251.21-0.79%100
Jan 13, 20261.251.321.251.261.222.44%6,500
Jan 12, 20261.241.241.231.231.19-2.38%1,200
Jan 8, 20261.261.261.261.261.22-300
Jan 7, 20261.261.261.261.261.220.80%500
Jan 6, 20261.251.251.251.251.21-1,400
Jan 2, 20261.221.251.221.251.215.04%4,200
Dec 31, 20251.191.191.191.191.15-0.83%500
Dec 30, 20251.211.221.191.201.16-1.64%40,000
Dec 29, 20251.221.221.221.221.18-500
Dec 26, 20251.221.221.221.221.18-500
Dec 23, 20251.221.221.221.221.180.83%10,300
Dec 22, 20251.221.231.211.211.17-0.82%400
Dec 19, 20251.241.241.201.221.18-1.61%41,400
Dec 18, 20251.201.251.191.241.202.48%35,000
Dec 16, 20251.211.211.211.211.170.83%3,000
Dec 15, 20251.201.201.201.201.16-13,400
Dec 12, 20251.231.231.201.201.16-3.23%50,400
Dec 11, 20251.241.241.241.241.201.64%7,500
Dec 10, 20251.261.261.221.221.18-2.40%17,500
Dec 9, 20251.301.301.251.251.21-2.34%15,900
Dec 8, 20251.331.331.281.281.24-5.19%32,500
Dec 1, 20251.351.351.351.351.30-600
Nov 28, 20251.351.351.351.351.30-0.74%1,100
Nov 25, 20251.361.361.361.361.310.74%2,900
Nov 24, 20251.341.351.341.351.30-12,200
Nov 20, 20251.361.361.351.351.30-0.74%10,100
Nov 18, 20251.391.391.361.361.31-2.86%5,200
Nov 12, 20251.371.401.371.401.351.45%25,000
Nov 11, 20251.371.381.371.381.33-0.72%15,000
Nov 10, 20251.401.401.381.391.34-1.42%22,000
Nov 7, 20251.421.421.411.411.360.71%6,200
Nov 6, 20251.381.401.381.401.35-24,000
Nov 5, 20251.401.401.401.401.35-5,800
Nov 4, 20251.371.401.371.401.352.19%30,000
Nov 3, 20251.371.371.371.371.321.48%15,000
Oct 31, 20251.351.351.351.351.30-900