PT Bank Central Asia Tbk (PBCRY)
OTC: PBCRY
· Real-Time Price · USD
13.33
-0.26 (-1.91%)
At close: Aug 15, 2025, 1:11 PM
PBCRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.77 | 13.77 | 13.53 | 13.60 | 13.60 | -2.37% | 104,961 |
| 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 |
| Aug 6, 2025 | 12.43 | 12.86 | 12.43 | 12.60 | 12.60 | -3.52% | 66,200 |
| 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% | 88,100 |
| 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 | -0.94% | 270,619 |
| Jul 28, 2025 | 12.90 | 12.90 | 12.71 | 12.83 | 12.83 | -0.54% | 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 | 0.00% | 49,400 |
| Jul 21, 2025 | 13.06 | 13.10 | 12.87 | 12.90 | 12.90 | -0.46% | 51,900 |
| Jul 18, 2025 | 12.84 | 13.30 | 12.84 | 12.96 | 12.96 | -2.85% | 40,219 |