PT Bank Central Asia Tbk (PBCRY)
OTC: PBCRY
· Real-Time Price · USD
12.20
0.08 (0.70%)
At close: Sep 05, 2025, 11:45 AM
PBCRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 12.09 | 12.36 | 12.08 | 12.12 | 12.12 | 0.33% | 65,091 |
| Sep 3, 2025 | 12.18 | 12.18 | 12.08 | 12.08 | 12.08 | -0.82% | 69,500 |
| Sep 2, 2025 | 12.20 | 12.22 | 12.13 | 12.18 | 12.18 | -0.41% | 68,013 |
| Aug 29, 2025 | 12.16 | 12.26 | 12.15 | 12.23 | 12.23 | -3.93% | 57,813 |
| Aug 28, 2025 | 12.89 | 12.89 | 12.33 | 12.73 | 12.73 | 1.27% | 36,732 |
| Aug 27, 2025 | 12.66 | 12.66 | 12.55 | 12.57 | 12.57 | -0.71% | 98,433 |
| Aug 26, 2025 | 12.74 | 12.74 | 12.60 | 12.66 | 12.66 | -2.69% | 64,238 |
| Aug 25, 2025 | 12.75 | 13.02 | 12.75 | 13.01 | 13.01 | -0.15% | 81,724 |
| Aug 22, 2025 | 13.15 | 13.15 | 12.89 | 13.03 | 13.03 | -0.08% | 62,300 |
| Aug 21, 2025 | 13.16 | 13.24 | 12.82 | 13.04 | 13.04 | -0.46% | 103,610 |
| Aug 20, 2025 | 13.03 | 13.10 | 12.88 | 13.10 | 13.10 | 1.08% | 258,100 |
| Aug 19, 2025 | 13.00 | 13.05 | 12.95 | 12.96 | 12.96 | -3.36% | 177,300 |
| Aug 18, 2025 | 13.56 | 13.60 | 13.24 | 13.41 | 13.41 | -0.07% | 52,838 |
| Aug 15, 2025 | 13.51 | 13.51 | 13.16 | 13.42 | 13.42 | -1.25% | 47,436 |
| Aug 14, 2025 | 14.14 | 14.14 | 13.46 | 13.59 | 13.59 | -2.44% | 105,000 |
| Aug 13, 2025 | 13.78 | 13.97 | 13.78 | 13.93 | 13.93 | 1.46% | 612,600 |
| Aug 12, 2025 | 13.57 | 13.83 | 13.57 | 13.73 | 13.73 | 4.97% | 1,090,600 |
| Aug 11, 2025 | 12.91 | 13.25 | 12.91 | 13.08 | 13.08 | 2.59% | 1,019,000 |
| 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% | 57,700 |