PT Bank Central Asia Tbk (PBCRY)
OTCMKTS
· Delayed Price · Currency is USD
12.63
0.00 (0.00%)
Dec 3, 2025, 4:00 PM EST
PT Bank Central Asia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 11.10 | 11.49 | 11.10 | 11.32 | 11.28 | 1.89% | 163,262 |
| Oct 8, 2025 | 11.20 | 11.20 | 11.05 | 11.11 | 11.07 | -2.11% | 127,961 |
| Oct 7, 2025 | 11.40 | 11.40 | 11.26 | 11.35 | 11.31 | 0.62% | 311,252 |
| Oct 6, 2025 | 11.40 | 11.45 | 11.26 | 11.28 | 11.24 | -0.09% | 237,982 |
| Oct 3, 2025 | 11.40 | 11.40 | 11.17 | 11.29 | 11.25 | 0.80% | 205,735 |
| Oct 2, 2025 | 11.17 | 11.25 | 11.17 | 11.20 | 11.16 | -0.53% | 92,113 |
| Oct 1, 2025 | 11.53 | 11.53 | 11.18 | 11.26 | 11.22 | -1.57% | 169,301 |
| Sep 30, 2025 | 11.30 | 11.67 | 11.30 | 11.44 | 11.40 | -1.55% | 120,756 |
| Sep 29, 2025 | 11.62 | 11.67 | 11.60 | 11.62 | 11.57 | 2.02% | 121,230 |
| Sep 26, 2025 | 11.45 | 11.66 | 11.36 | 11.39 | 11.35 | -0.09% | 337,241 |