PT Bank Central Asia Tbk (PBCRY)
OTCMKTS
· Delayed Price · Currency is USD
13.90
-0.20 (-1.42%)
May 12, 2025, 3:59 PM EDT
PT Bank Central Asia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.43 | 14.43 | 13.89 | 13.90 | 13.90 | -1.42% | 68,745 |
| May 9, 2025 | 13.86 | 14.31 | 13.73 | 14.10 | 14.10 | 0.86% | 101,950 |
| May 8, 2025 | 14.03 | 14.08 | 13.62 | 13.98 | 13.98 | 0.43% | 50,928 |
| May 7, 2025 | 13.90 | 14.21 | 13.72 | 13.92 | 13.92 | -0.57% | 30,381 |
| May 6, 2025 | 13.23 | 14.13 | 13.23 | 14.00 | 14.00 | - | 88,222 |
| May 5, 2025 | 13.13 | 14.40 | 13.13 | 14.00 | 14.00 | 1.08% | 94,765 |
| May 2, 2025 | 13.28 | 14.68 | 13.28 | 13.85 | 13.85 | 1.61% | 130,361 |
| May 1, 2025 | 13.90 | 13.96 | 13.41 | 13.63 | 13.63 | 0.66% | 45,204 |
| Apr 30, 2025 | 13.18 | 13.78 | 13.18 | 13.54 | 13.54 | 2.89% | 183,631 |
| Apr 29, 2025 | 12.94 | 13.29 | 12.94 | 13.16 | 13.16 | 0.15% | 135,346 |
| Apr 28, 2025 | 13.53 | 13.53 | 12.76 | 13.14 | 13.14 | 3.06% | 78,162 |
| Apr 25, 2025 | 13.13 | 13.20 | 12.75 | 12.75 | 12.75 | -2.22% | 54,065 |
| Apr 24, 2025 | 12.18 | 13.04 | 12.18 | 13.04 | 13.04 | -0.38% | 66,813 |
| Apr 23, 2025 | 12.93 | 13.58 | 12.73 | 13.09 | 13.09 | -0.08% | 104,330 |
| Apr 22, 2025 | 12.91 | 13.27 | 12.76 | 13.10 | 13.10 | -0.15% | 161,294 |
| Apr 21, 2025 | 12.31 | 13.12 | 12.31 | 13.12 | 13.12 | -1.72% | 489,253 |
| Apr 17, 2025 | 12.13 | 13.40 | 12.13 | 13.35 | 13.35 | 4.30% | 93,621 |
| Apr 16, 2025 | 12.78 | 13.46 | 12.45 | 12.80 | 12.80 | 0.39% | 145,429 |
| Apr 15, 2025 | 13.14 | 13.27 | 12.70 | 12.75 | 12.75 | -2.45% | 142,381 |
| Apr 14, 2025 | 12.43 | 13.07 | 12.43 | 13.07 | 13.07 | 5.19% | 137,683 |
| Apr 11, 2025 | 12.64 | 13.04 | 12.28 | 12.43 | 12.43 | -1.39% | 175,928 |
| Apr 10, 2025 | 11.61 | 13.15 | 11.61 | 12.60 | 12.60 | -5.97% | 118,169 |
| Apr 9, 2025 | 11.72 | 14.82 | 11.64 | 13.40 | 13.40 | 18.90% | 353,692 |
| Apr 8, 2025 | 11.70 | 12.33 | 11.27 | 11.27 | 11.27 | -6.86% | 286,130 |
| Apr 7, 2025 | 11.57 | 12.64 | 11.57 | 12.10 | 12.10 | -0.58% | 323,525 |
| Apr 4, 2025 | 11.64 | 12.75 | 11.64 | 12.17 | 12.17 | -3.49% | 135,583 |
| Apr 3, 2025 | 12.21 | 13.34 | 12.11 | 12.61 | 12.61 | -1.10% | 148,201 |
| Apr 2, 2025 | 12.52 | 13.05 | 12.52 | 12.75 | 12.75 | -0.39% | 85,440 |
| Apr 1, 2025 | 12.43 | 12.93 | 12.43 | 12.80 | 12.80 | 0.71% | 258,168 |
| Mar 31, 2025 | 11.85 | 13.33 | 11.85 | 12.71 | 12.71 | -0.24% | 90,832 |
| Mar 28, 2025 | 12.60 | 13.75 | 12.60 | 12.74 | 12.74 | -0.47% | 99,980 |
| Mar 27, 2025 | 12.69 | 13.36 | 12.69 | 12.80 | 12.80 | 0.16% | 176,055 |
| Mar 26, 2025 | 12.75 | 13.30 | 12.70 | 12.78 | 12.78 | 6.50% | 141,722 |
| Mar 25, 2025 | 11.91 | 12.30 | 11.91 | 12.00 | 12.00 | 0.50% | 195,230 |
| Mar 24, 2025 | 11.96 | 12.06 | 11.83 | 11.94 | 11.94 | -2.13% | 126,089 |
| Mar 21, 2025 | 12.08 | 12.63 | 12.08 | 12.20 | 11.82 | -3.17% | 90,146 |
| Mar 20, 2025 | 12.41 | 12.65 | 12.37 | 12.60 | 12.21 | 1.61% | 101,858 |
| Mar 19, 2025 | 12.56 | 12.72 | 12.32 | 12.40 | 12.02 | -1.67% | 553,286 |
| Mar 18, 2025 | 12.69 | 12.82 | 12.53 | 12.61 | 12.22 | -5.05% | 149,932 |
| Mar 17, 2025 | 13.12 | 13.54 | 12.82 | 13.28 | 12.87 | -1.41% | 142,762 |
| Mar 14, 2025 | 13.50 | 13.59 | 13.25 | 13.47 | 13.05 | -1.32% | 90,178 |
| Mar 13, 2025 | 13.74 | 13.74 | 13.51 | 13.65 | 13.23 | -0.22% | 61,952 |
| Mar 12, 2025 | 13.95 | 13.95 | 13.54 | 13.68 | 13.26 | 2.09% | 121,916 |
| Mar 11, 2025 | 13.47 | 13.60 | 13.21 | 13.40 | 12.98 | -0.89% | 125,869 |
| Mar 10, 2025 | 13.38 | 14.11 | 13.35 | 13.52 | 13.10 | -1.25% | 42,254 |
| Mar 7, 2025 | 13.92 | 13.92 | 13.38 | 13.69 | 13.27 | 2.17% | 89,507 |
| Mar 6, 2025 | 13.15 | 13.77 | 13.15 | 13.40 | 12.98 | -2.12% | 163,100 |
| Mar 5, 2025 | 13.49 | 13.80 | 13.49 | 13.69 | 13.27 | 2.47% | 67,142 |
| Mar 4, 2025 | 13.25 | 13.68 | 13.21 | 13.36 | 12.95 | 0.30% | 77,267 |
| Mar 3, 2025 | 12.93 | 13.40 | 12.93 | 13.32 | 12.91 | 3.02% | 144,950 |