PT Bank Central Asia Tbk (PBCRY)
OTCMKTS
· Delayed Price · Currency is USD
13.42
-0.17 (-1.25%)
Aug 15, 2025, 3:59 PM EDT
PT Bank Central Asia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 13.51 | 13.51 | 13.16 | 13.42 | - | -1.25% | 6,672 |
| Aug 14, 2025 | 14.14 | 14.14 | 13.46 | 13.59 | 13.59 | -2.44% | 104,961 |
| Aug 13, 2025 | 13.78 | 13.97 | 13.78 | 13.93 | 13.93 | 1.90% | 612,596 |
| Aug 12, 2025 | 13.57 | 13.83 | 13.57 | 13.67 | 13.67 | 4.51% | 1,090,553 |
| Aug 11, 2025 | 12.91 | 13.25 | 12.91 | 13.08 | 13.08 | 2.59% | 1,018,968 |
| Aug 8, 2025 | 12.50 | 13.01 | 12.50 | 12.75 | 12.75 | 0.24% | 109,509 |
| Aug 7, 2025 | 12.44 | 13.02 | 12.44 | 12.72 | 12.72 | 0.95% | 57,666 |
| Aug 6, 2025 | 12.43 | 12.86 | 12.43 | 12.60 | 12.60 | -3.52% | 66,162 |
| Aug 5, 2025 | 12.58 | 13.06 | 12.58 | 13.06 | 13.06 | 3.57% | 89,323 |
| Aug 4, 2025 | 12.60 | 12.67 | 12.60 | 12.61 | 12.61 | 0.08% | 88,081 |
| Aug 1, 2025 | 12.88 | 12.90 | 12.60 | 12.60 | 12.60 | 0.96% | 469,239 |
| Jul 31, 2025 | 12.25 | 12.64 | 12.07 | 12.48 | 12.48 | -1.65% | 268,845 |
| Jul 30, 2025 | 12.46 | 13.27 | 12.37 | 12.69 | 12.69 | -0.16% | 93,924 |
| Jul 29, 2025 | 12.30 | 12.90 | 12.30 | 12.71 | 12.71 | -0.96% | 270,619 |
| Jul 28, 2025 | 12.90 | 12.90 | 12.71 | 12.83 | 12.83 | -0.52% | 1,101,234 |
| Jul 25, 2025 | 12.89 | 13.07 | 12.89 | 12.90 | 12.90 | -1.53% | 1,618,615 |
| Jul 24, 2025 | 13.22 | 13.22 | 12.96 | 13.10 | 13.10 | 0.54% | 37,011 |
| Jul 23, 2025 | 12.90 | 13.20 | 12.67 | 13.03 | 13.03 | 1.01% | 40,512 |
| Jul 22, 2025 | 13.01 | 13.12 | 12.81 | 12.90 | 12.90 | - | 49,380 |
| Jul 21, 2025 | 13.06 | 13.10 | 12.87 | 12.90 | 12.90 | -0.46% | 51,891 |
| Jul 18, 2025 | 12.84 | 13.30 | 12.84 | 12.96 | 12.96 | -2.85% | 40,219 |
| Jul 17, 2025 | 13.59 | 13.59 | 13.00 | 13.34 | 13.34 | 1.99% | 50,850 |
| Jul 16, 2025 | 12.57 | 13.15 | 12.57 | 13.08 | 13.08 | -0.49% | 77,164 |
| Jul 15, 2025 | 13.12 | 13.24 | 13.12 | 13.15 | 13.15 | -0.19% | 167,153 |
| Jul 14, 2025 | 12.59 | 13.35 | 12.59 | 13.17 | 13.17 | -1.42% | 109,146 |
| Jul 11, 2025 | 13.02 | 13.57 | 13.02 | 13.36 | 13.36 | 1.14% | 35,220 |
| Jul 10, 2025 | 13.19 | 13.28 | 13.17 | 13.21 | 13.21 | -0.15% | 54,514 |
| Jul 9, 2025 | 13.28 | 13.50 | 13.14 | 13.23 | 13.23 | 0.30% | 71,669 |
| Jul 8, 2025 | 13.50 | 13.50 | 13.02 | 13.19 | 13.19 | -1.20% | 268,807 |
| Jul 7, 2025 | 13.50 | 13.74 | 13.28 | 13.35 | 13.35 | -1.84% | 109,896 |
| Jul 3, 2025 | 13.35 | 13.75 | 13.34 | 13.60 | 13.60 | 1.49% | 125,682 |
| Jul 2, 2025 | 13.41 | 13.44 | 13.37 | 13.40 | 13.40 | -0.45% | 44,565 |
| Jul 1, 2025 | 13.42 | 13.79 | 13.38 | 13.46 | 13.46 | 0.52% | 59,521 |
| Jun 30, 2025 | 13.33 | 13.85 | 13.31 | 13.39 | 13.39 | -0.07% | 39,187 |
| Jun 27, 2025 | 14.00 | 14.00 | 13.24 | 13.40 | 13.40 | 0.68% | 41,278 |
| Jun 26, 2025 | 13.30 | 13.41 | 12.88 | 13.31 | 13.31 | 1.02% | 52,078 |
| Jun 25, 2025 | 13.12 | 13.22 | 12.97 | 13.18 | 13.18 | -1.46% | 41,534 |
| Jun 24, 2025 | 12.91 | 13.45 | 12.91 | 13.37 | 13.37 | 2.06% | 51,956 |
| Jun 23, 2025 | 13.17 | 13.18 | 12.88 | 13.10 | 13.10 | -0.30% | 62,264 |
| Jun 20, 2025 | 13.26 | 13.35 | 13.13 | 13.14 | 13.14 | -3.31% | 50,214 |
| Jun 18, 2025 | 13.07 | 14.13 | 13.07 | 13.59 | 13.59 | -1.24% | 71,902 |
| Jun 17, 2025 | 13.98 | 14.00 | 13.76 | 13.76 | 13.76 | 1.03% | 97,755 |
| Jun 16, 2025 | 14.21 | 14.21 | 13.59 | 13.62 | 13.62 | -1.45% | 83,885 |
| Jun 13, 2025 | 13.31 | 14.05 | 13.31 | 13.82 | 13.82 | -0.22% | 29,845 |
| Jun 12, 2025 | 13.97 | 14.00 | 13.85 | 13.85 | 13.85 | 0.04% | 48,907 |
| Jun 11, 2025 | 13.86 | 13.86 | 13.53 | 13.85 | 13.85 | -0.47% | 162,971 |
| Jun 10, 2025 | 13.90 | 14.00 | 13.87 | 13.91 | 13.91 | 1.76% | 368,648 |
| Jun 9, 2025 | 14.03 | 14.03 | 13.62 | 13.67 | 13.67 | - | 128,324 |
| Jun 6, 2025 | 13.66 | 13.70 | 13.65 | 13.67 | 13.67 | -0.22% | 51,394 |
| Jun 5, 2025 | 13.97 | 13.97 | 13.60 | 13.70 | 13.70 | -1.01% | 84,557 |