Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

PT Bank Central Asia Tbk (PBCRF)

0.4940
0.0000
(0.00%)
At close: April 22 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.49400.49400.49400.49400.4940-
Apr 21, 20250.49400.49400.49400.49400.49401,600
Apr 17, 20250.43200.43200.43200.43200.4320-
Apr 16, 20250.43200.43200.43200.43200.4320-
Apr 15, 20250.43200.43200.43200.43200.4320-
Apr 14, 20250.43200.43200.43200.43200.4320-
Apr 11, 20250.43200.43200.43200.43200.4320-
Apr 10, 20250.43200.43200.43200.43200.4320-
Apr 9, 20250.43200.43200.43200.43200.4320-
Apr 8, 20250.43200.43200.43200.43200.4320163,500
Apr 7, 20250.50900.50900.50900.50900.5090-
Apr 4, 20250.50900.50900.50900.50900.5090-
Apr 3, 20250.50900.50900.50900.50900.5090-
Apr 2, 20250.50900.50900.50900.50900.5090-
Apr 1, 20250.50300.50900.50300.50900.5090273,000
Mar 31, 20250.51300.51300.51300.51300.5130-
Mar 28, 20250.51300.51300.51300.51300.5130-
Mar 27, 20250.51300.51300.51300.51300.513051,000
Mar 26, 20250.50200.50900.47300.49300.493019,400
Mar 25, 20250.46500.46500.46500.46500.46505,800
Mar 24, 20250.46000.46000.46000.46000.460022,800
Mar 21, 20250.48200.48200.48200.48200.4820-
Mar 20, 20250.48200.48200.48200.48200.4820-
Mar 19, 20250.48200.48200.48200.48200.4820-
Mar 18, 20250.50100.50100.48200.48200.482015,500
Mar 17, 20250.51700.51700.51700.51700.5170-
Mar 14, 20250.51700.51700.51700.51700.51705,100
Mar 13, 20250.54700.54700.54700.54700.54709,900
Mar 12, 20250.54300.54300.54300.54300.5430-
Mar 11, 20250.54300.54300.54300.54300.54302,100
Mar 10, 20250.54400.54400.54400.54400.54402,200
Mar 7, 20250.50800.50800.50800.50800.508061,000
Mar 6, 20250.55300.55300.55300.55300.5530-
Mar 5, 20250.55400.55400.55300.55300.553035,400
Mar 4, 20250.51000.51000.51000.51000.5100-
Mar 3, 20250.51000.51000.51000.51000.51004,400
Feb 28, 20250.51500.51500.51500.51500.5150-
Feb 27, 20250.51500.51500.51500.51500.515021,600
Feb 26, 20250.49700.49700.49700.49700.497017,700
Feb 25, 20250.58900.58900.58900.58900.5890-
Feb 24, 20250.51000.58900.51000.58900.589093,800
Feb 21, 20250.51300.51300.51300.51300.5130-
Feb 20, 20250.54900.55200.51300.51300.51301,927,300
Feb 19, 20250.54800.54800.54800.54800.5480300
Feb 18, 20250.57000.57000.56900.56900.56905,500
Feb 14, 20250.52200.52200.51400.51400.51406,400
Feb 13, 20250.55600.55600.55600.55600.5560-
Feb 12, 20250.55600.55600.55600.55600.5560-
Feb 11, 20250.55600.55600.55600.55600.5560500
Feb 10, 20250.55900.55900.53000.53000.53006,800
Feb 7, 20250.54800.54800.54800.54800.5480-
Feb 6, 20250.55000.56700.54500.54800.548020,400
Feb 5, 20250.57700.57700.57700.57700.5770-
Feb 4, 20250.57600.57700.57600.57700.577012,900
Feb 3, 20250.57500.57500.57500.57500.57507,200
Jan 31, 20250.61500.61500.58400.58400.584021,900
Jan 30, 20250.58700.58700.58700.58700.587080,400
Jan 29, 20250.61500.61500.61500.61500.61502,300
Jan 28, 20250.58900.58900.58900.58900.5890-
Jan 27, 20250.58900.58900.58900.58900.589018,400
Jan 24, 20250.58100.58100.57900.57900.579020,700
Jan 23, 20250.59000.59000.59000.59000.5900-
Jan 22, 20250.57000.59000.57000.59000.590025,600
Jan 21, 20250.55000.58900.55000.58700.587099,900
Jan 17, 20250.56500.56500.56500.56500.565012,000
Jan 16, 20250.58700.58700.58700.58700.5870-
Jan 15, 20250.58700.58700.58700.58700.5870-
Jan 14, 20250.56700.58700.56700.58700.587038,000
Jan 13, 20250.59300.59300.59300.59300.59308,300
Jan 10, 20250.63900.63900.63900.63900.63908,000
Jan 8, 20250.59000.59000.59000.59000.5900-
Jan 7, 20250.59000.59000.59000.59000.59006,200
Jan 6, 20250.60000.64000.56000.56800.568010,100
Jan 3, 20250.60700.60700.60700.60700.6070105,100
Jan 2, 20250.57000.57000.57000.57000.5700-
Dec 31, 20240.57000.57000.57000.57000.5700-
Dec 30, 20240.57000.57000.57000.57000.5700257,000
Dec 27, 20240.56600.56600.56600.56600.56604,900
Dec 26, 20240.56300.56300.56300.56300.5630114,100
Dec 24, 20240.60200.60300.60200.60300.60301,200
Dec 23, 20240.60400.60400.59000.59000.59005,300
Dec 20, 20240.57300.57300.55700.55700.55709,000
Dec 19, 20240.56000.59300.56000.59300.593092,500
Dec 18, 20240.60900.60900.56400.56400.564011,000
Dec 17, 20240.61500.65500.57600.57800.578048,200
Dec 16, 20240.63000.66700.60700.63100.631015,400
Dec 13, 20240.62800.62800.62800.62800.62801,300
Dec 12, 20240.63800.63800.59800.59800.59808,900
Dec 11, 20240.61100.61100.61100.61100.6110-
Dec 10, 20240.61200.65100.61100.61100.611013,400
Dec 9, 20240.65100.65100.61100.61100.61107,000
Dec 6, 20240.63700.63700.59600.59600.59606,700
Dec 5, 20240.65500.68800.62100.62100.621013,800
Dec 4, 20240.65400.65400.65400.65400.6540-
Dec 3, 20240.65400.65400.65400.65400.6540-
Dec 2, 20240.61400.65400.61400.65400.65406,700
Nov 29, 20240.67200.67200.67200.67200.6720-
Nov 27, 20240.63200.67200.63200.67200.67207,900
Nov 26, 20240.62900.66900.62900.62900.629014,900
Nov 25, 20240.64200.64200.60200.60200.602073,400
Nov 22, 20240.62500.66000.62500.62500.625015,900
Nov 21, 20240.61800.61800.61800.61800.61805,900
Nov 20, 20240.63400.63400.63400.63400.634048,400
Nov 19, 20240.63300.63300.63300.63300.6330-
Nov 18, 20240.63300.63300.63300.63300.6330149,700
Nov 15, 20240.64500.64500.61000.61000.61001,800
Nov 14, 20240.63600.63600.63600.63600.636036,100
Nov 13, 20240.65500.68400.65500.68400.68405,500
Nov 12, 20240.67000.67000.67000.67000.670011,400
Nov 11, 20240.64100.64100.64100.64100.64104,400
Nov 8, 20240.64500.68500.64400.64400.64404,200
Nov 7, 20240.65000.67000.65000.67000.670015,000
Nov 6, 20240.67000.67000.67000.67000.67007,600
Nov 5, 20240.68000.68000.68000.68000.68007,000
Nov 4, 20240.65900.69900.65900.69900.69907,800
Nov 1, 20240.65700.65700.65700.65700.657034,900
Oct 31, 20240.62700.62700.62700.62700.6270-
Oct 30, 20240.62700.62700.62700.62700.6270-
Oct 29, 20240.62700.62700.62700.62700.62701,000
Oct 28, 20240.69800.69800.69800.69800.6980-
Oct 25, 20240.68800.70000.68800.69800.698017,300
Oct 24, 20240.68600.70000.64700.70000.700019,700
Oct 23, 20240.69800.69800.67700.67700.677017,000
Oct 22, 20240.69600.71600.67700.71600.71606,900
Oct 21, 20240.68900.72900.68900.70000.700019,100
Oct 18, 20240.71800.73600.71800.73600.73602,700
Oct 17, 20240.71400.71400.71400.71400.7140-
Oct 16, 20240.69300.71400.69300.71400.71401,500
Oct 15, 20240.68700.72200.68700.72200.722019,900
Oct 14, 20240.69000.69000.65500.68400.68408,100
Oct 11, 20240.68300.68300.68300.68300.6830-
Oct 10, 20240.68400.68400.68300.68300.68301,600
Oct 9, 20240.68300.69500.68300.69500.695037,500
Oct 8, 20240.65500.65500.65500.65500.6550-
Oct 7, 20240.65500.65500.65500.65500.65503,900
Oct 4, 20240.68100.68100.65500.65500.65503,300
Oct 3, 20240.66700.66700.66600.66600.666021,600
Oct 2, 20240.67000.67000.67000.67000.67004,200
Oct 1, 20240.67000.67000.67000.67000.6700800
Sep 30, 20240.65000.67000.65000.67000.67005,700
Sep 27, 20240.70600.70600.70600.70600.7060900
Sep 26, 20240.72000.72000.72000.72000.7200-
Sep 25, 20240.72000.72000.72000.72000.720017,700
Sep 24, 20240.72000.72000.72000.72000.72003,600
Sep 23, 20240.71900.72000.71900.72000.72008,500
Sep 20, 20240.67000.67100.67000.67100.67101,800
Sep 19, 20240.70000.70600.67800.67800.67805,600
Sep 18, 20240.67600.67600.67600.67600.6760-
Sep 17, 20240.67600.67600.67600.67600.67605,900
Sep 16, 20240.70000.70000.63700.63700.63705,300
Sep 13, 20240.70000.70000.70000.70000.70006,300
Sep 12, 20240.67500.67500.67500.67500.6750400
Sep 11, 20240.68500.68500.67500.67500.675050,200
Sep 10, 20240.68000.70000.67300.67300.673046,000
Sep 9, 20240.67000.67000.67000.67000.6700100
Sep 6, 20240.67000.67000.67000.67000.67005,400
Sep 5, 20240.68900.70000.67300.70000.70009,000
Sep 4, 20240.68000.68000.68000.68000.680030,200
Sep 3, 20240.67100.67100.67100.67100.67102,000
Aug 30, 20240.67100.67100.67000.67100.671036,200
Aug 29, 20240.66100.66100.66100.66100.66104,000
Aug 28, 20240.68000.68000.68000.68000.680031,000
Aug 27, 20240.67000.67000.66900.66900.669014,600
Aug 26, 20240.66500.68600.65900.68600.686039,300
Aug 23, 20240.66800.70000.66800.70000.70001,500
Aug 22, 20240.65800.69500.65800.65800.6580115,600
Aug 21, 20240.66700.66700.63400.63400.634012,800
Aug 20, 20240.66100.70000.63500.63500.635016,500
Aug 19, 20240.65700.65700.65700.65700.6570100
Aug 16, 20240.65700.65700.65700.65700.65701,400
Aug 15, 20240.64300.64300.64300.64300.64301,900
Aug 14, 20240.60000.60000.60000.60000.60009,100
Aug 13, 20240.60000.60000.60000.60000.60001,600
Aug 12, 20240.63900.63900.60000.60000.600021,300
Aug 9, 20240.63900.63900.63900.63900.63905,400
Aug 8, 20240.63900.63900.63900.63900.639092,700
Aug 7, 20240.61100.61100.61100.61100.61101,800
Aug 6, 20240.61100.61100.61100.61100.6110300
Aug 5, 20240.61100.61100.61100.61100.61106,300
Aug 2, 20240.63400.67100.63400.67100.671044,400
Aug 1, 20240.63700.67600.63700.67600.67604,500
Jul 31, 20240.67000.67000.67000.67000.6700-
Jul 30, 20240.67000.67000.67000.67000.67002,700
Jul 29, 20240.63100.67000.63100.67000.67004,500
Jul 26, 20240.63200.63200.63200.63200.63204,600
Jul 25, 20240.63200.63200.63200.63200.632028,000
Jul 24, 20240.62400.62400.62400.62400.624011,900
Jul 23, 20240.62700.62700.62000.62000.62005,300
Jul 22, 20240.62400.66400.58400.62400.624010,400
Jul 19, 20240.57900.57900.57900.57900.5790700
Jul 18, 20240.57900.57900.57900.57900.57904,900
Jul 17, 20240.61300.64800.57900.57900.57909,400
Jul 16, 20240.61800.65500.61800.65500.65505,200
Jul 15, 20240.62100.66100.58100.58100.581092,800
Jul 12, 20240.62500.62500.62500.62500.62502,500
Jul 11, 20240.58300.58300.58300.58300.5830400
Jul 10, 20240.62300.62300.58300.58300.583013,200
Jul 9, 20240.61400.64100.60000.64100.641046,100
Jul 8, 20240.61700.61700.57600.57600.57607,800
Jul 5, 20240.60600.60600.60600.60600.6060-
Jul 3, 20240.60600.60600.60600.60600.60609,500
Jul 2, 20240.64600.64600.60600.60600.60603,300
Jul 1, 20240.61000.64300.60300.60300.603011,400
Jun 28, 20240.60700.60700.60600.60600.60608,500
Jun 27, 20240.54500.54500.54500.54500.5450300
Jun 26, 20240.54500.54500.54500.54500.54503,000
Jun 25, 20240.54500.54500.54500.54500.5450-
Jun 24, 20240.54500.54500.54500.54500.5450-
Jun 21, 20240.58500.58500.54500.54500.54506,300
Jun 20, 20240.53900.61100.53100.53100.531038,100
Jun 18, 20240.56000.56000.56000.56000.560038,300
Jun 17, 20240.55900.55900.51900.51900.519013,200
Jun 14, 20240.55000.55900.51800.55900.559016,200
Jun 13, 20240.57200.57200.57200.57200.5720800
Jun 12, 20240.57300.57300.55400.57200.572087,400
Jun 11, 20240.58300.58300.58300.58300.58301,600
Jun 10, 20240.58300.62300.58300.58300.583012,900
Jun 7, 20240.56200.56200.56200.56200.5620800
Jun 6, 20240.60700.60700.60700.60700.6070-
Jun 5, 20240.60700.60700.60700.60700.60703,000
Jun 4, 20240.57400.60700.57400.60700.60703,900
Jun 3, 20240.56200.57800.56200.57800.57803,800
May 31, 20240.55600.56800.54500.56800.568015,700
May 30, 20240.56000.59200.55900.55900.559014,500
May 29, 20240.56300.56300.54300.54300.54306,000
May 28, 20240.58400.58400.58400.58400.5840-
May 24, 20240.58100.58500.58100.58400.58402,300
May 23, 20240.55700.55700.55700.55700.5570-
May 22, 20240.55700.55700.55700.55700.5570600
May 21, 20240.55700.58800.55700.55700.557010,200
May 20, 20240.59300.59300.59300.59300.5930300
May 17, 20240.62400.62400.59400.62200.62205,200
May 16, 20240.60100.60100.60100.60100.6010700
May 15, 20240.59700.63700.59700.59700.59703,400
May 14, 20240.59300.59900.59300.59900.599025,100
May 13, 20240.59200.63200.59200.59200.59207,500
May 10, 20240.59900.59900.59900.59900.5990-
May 9, 20240.59900.59900.59900.59900.5990-
May 8, 20240.58800.59900.58800.59900.5990900
May 7, 20240.60500.63700.60500.60500.60502,600
May 6, 20240.61200.61200.61200.61200.612013,800
May 3, 20240.60700.64500.57000.57000.57005,000
May 2, 20240.59100.59100.55200.55200.55205,000
May 1, 20240.60600.60600.56700.60600.60603,300
Apr 30, 20240.57500.60700.57500.57500.575017,600
Apr 29, 20240.60000.60500.60000.60500.60501,500
Apr 26, 20240.57700.57700.57700.57700.5770-
Apr 25, 20240.60900.61900.57700.57700.57705,400
Apr 24, 20240.58200.58200.58200.58200.58203,700
Apr 23, 20240.57800.57800.57800.57800.5780-

Related Tickers

SGBLY Standard Bank Group Limited
12.19
+0.83%
 
OVCHY Oversea-Chinese Banking Corporation Limited
24.90
-1.46%
 
CIHKY China Merchants Bank Co., Ltd.
28.39
-0.32%
 
BKRKY PT Bank Rakyat Indonesia (Persero) Tbk
10.78
-0.19%