OTC Markets OTCPK
USD
PT Bank Central Asia Tbk (PBCRF)
0.2700
-0.0250
(-8.47%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
10,800
Oct 29, 2026
0.2950
0.2950
0.2950
0.2950
0.2950
11,200
Oct 28, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
-
Oct 27, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
-
Oct 26, 2026
0.2900
0.2900
0.2610
0.2900
0.2900
1,044,800
Oct 23, 2026
0.2620
0.2620
0.2620
0.2620
0.2620
360,000
Oct 22, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
-
Oct 21, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
31,000
Oct 20, 2026
0.2750
0.2900
0.2750
0.2900
0.2900
14,700
Oct 19, 2026
0.2700
0.2980
0.2700
0.2980
0.2980
6,200
Oct 16, 2026
0.3380
0.3380
0.3380
0.3380
0.3380
-
Oct 15, 2026
0.3380
0.3380
0.3380
0.3380
0.3380
-
Oct 14, 2026
0.3380
0.3380
0.3380
0.3380
0.3380
51,500
Oct 13, 2026
0.3310
0.3310
0.3310
0.3310
0.3310
-
Oct 12, 2026
0.3310
0.3310
0.3310
0.3310
0.3310
-
Oct 9, 2026
0.3310
0.3310
0.3310
0.3310
0.3310
-
Oct 8, 2026
0.3310
0.3310
0.3310
0.3310
0.3310
-
Oct 7, 2026
0.3310
0.3310
0.3310
0.3310
0.3310
25,600
Oct 6, 2026
0.3370
0.3370
0.3370
0.3370
0.3370
14,100
Oct 5, 2026
0.3490
0.3490
0.3490
0.3490
0.3490
-
Oct 2, 2026
0.3490
0.3490
0.3490
0.3490
0.3490
-
Oct 1, 2026
0.3490
0.3490
0.3490
0.3490
0.3490
-
Sep 30, 2026
0.3490
0.3490
0.3490
0.3490
0.3490
-
Sep 29, 2026
0.3490
0.3490
0.3490
0.3490
0.3490
-
Sep 28, 2026
0.3490
0.3490
0.3490
0.3490
0.3490
-
Sep 25, 2026
0.3490
0.3490
0.3490
0.3490
0.3490
-
Sep 24, 2026
0.3490
0.3490
0.3490
0.3490
0.3490
-
Sep 23, 2026
0.3490
0.3490
0.3490
0.3490
0.3490
-
Sep 22, 2026
0.3490
0.3490
0.3490
0.3490
0.3490
-
Sep 21, 2026
0.3490
0.3490
0.3490
0.3490
0.3490
83,600
Sep 18, 2026
0.3790
0.3790
0.3790
0.3790
0.3790
-
Sep 17, 2026
0.3790
0.3790
0.3790
0.3790
0.3790
-
Sep 16, 2026
0.3790
0.3790
0.3790
0.3790
0.3790
-
Sep 15, 2026
0.3790
0.3790
0.3790
0.3790
0.3790
-
Sep 14, 2026
0.3790
0.3790
0.3790
0.3790
0.3790
-
Sep 11, 2026
0.3790
0.3790
0.3790
0.3790
0.3790
-
Sep 10, 2026
0.3790
0.3790
0.3790
0.3790
0.3790
-
Sep 9, 2026
0.3790
0.3790
0.3790
0.3790
0.3790
-
Sep 8, 2026
0.3790
0.3790
0.3790
0.3790
0.3790
12,200
Sep 4, 2026
0.3400
0.3400
0.3400
0.3400
0.3400
900
Sep 3, 2026
0.3440
0.3440
0.3440
0.3440
0.3440
1,000
Sep 2, 2026
0.3760
0.3760
0.3760
0.3760
0.3760
300
Sep 1, 2026
0.3610
0.3610
0.3610
0.3610
0.3610
-
Aug 31, 2026
0.001
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
0.3610
0.3610
0.3610
0.3610
0.3610
-
Aug 28, 2026
0.3610
0.3610
0.3610
0.3610
0.3600
-
Aug 27, 2026
0.3610
0.3610
0.3610
0.3610
0.3600
109,700
Aug 26, 2026
0.3530
0.3530
0.3530
0.3530
0.3520
-
Aug 25, 2026
0.3530
0.3530
0.3530
0.3530
0.3520
-
Aug 24, 2026
0.3530
0.3530
0.3530
0.3530
0.3520
-
Aug 21, 2026
0.3530
0.3530
0.3530
0.3530
0.3520
-
Aug 20, 2026
0.3530
0.3530
0.3530
0.3530
0.3520
-
Aug 19, 2026
0.3530
0.3530
0.3530
0.3530
0.3520
-
Aug 18, 2026
0.3530
0.3530
0.3530
0.3530
0.3520
400
Aug 17, 2026
0.3590
0.3590
0.3590
0.3590
0.3580
-
Aug 14, 2026
0.3590
0.3590
0.3590
0.3590
0.3580
-
Aug 13, 2026
0.3590
0.3590
0.3590
0.3590
0.3580
-
Aug 12, 2026
0.3590
0.3590
0.3590
0.3590
0.3580
-
Aug 11, 2026
0.3590
0.3590
0.3590
0.3590
0.3580
-
Aug 10, 2026
0.3590
0.3590
0.3590
0.3590
0.3580
200
Aug 7, 2026
0.3530
0.3530
0.3530
0.3530
0.3520
-
Aug 6, 2026
0.3530
0.3530
0.3530
0.3530
0.3520
-
Aug 5, 2026
0.3530
0.3530
0.3530
0.3530
0.3520
-
Aug 4, 2026
0.3530
0.3530
0.3530
0.3530
0.3520
-
Aug 3, 2026
0.3530
0.3530
0.3530
0.3530
0.3520
-
Jul 31, 2026
0.3530
0.3530
0.3530
0.3530
0.3520
-
Jul 30, 2026
0.3530
0.3530
0.3530
0.3530
0.3520
2,500
Jul 29, 2026
0.3470
0.3470
0.3470
0.3470
0.3460
-
Jul 28, 2026
0.3470
0.3470
0.3470
0.3470
0.3460
-
Jul 27, 2026
0.3470
0.3470
0.3470
0.3470
0.3460
200
Jul 24, 2026
0.3490
0.3490
0.3490
0.3490
0.3480
-
Jul 23, 2026
0.3490
0.3490
0.3490
0.3490
0.3480
19,500
Jul 22, 2026
0.4000
0.4000
0.4000
0.4000
0.3989
-
Jul 21, 2026
0.4000
0.4000
0.4000
0.4000
0.3989
-
Jul 20, 2026
0.4000
0.4000
0.4000
0.4000
0.3989
1,100
Jul 17, 2026
0.3330
0.3330
0.3330
0.3330
0.3321
-
Jul 16, 2026
0.3330
0.3330
0.3330
0.3330
0.3321
-
Jul 15, 2026
0.3330
0.3330
0.3330
0.3330
0.3321
-
Jul 14, 2026
0.3330
0.3330
0.3330
0.3330
0.3321
-
Jul 13, 2026
0.3330
0.3330
0.3330
0.3330
0.3321
2,500
Jul 10, 2026
0.3490
0.3490
0.3430
0.3430
0.3420
17,500
Jul 9, 2026
0.3240
0.3240
0.3240
0.3240
0.3231
-
Jul 8, 2026
0.3240
0.3240
0.3240
0.3240
0.3231
36,300
Jul 7, 2026
0.3680
0.3680
0.3680
0.3680
0.3670
500
Jul 6, 2026
0.3410
0.3610
0.3300
0.3300
0.3291
6,300
Jul 2, 2026
0.3110
0.3110
0.3110
0.3110
0.3101
-
Jul 1, 2026
0.3110
0.3110
0.3110
0.3110
0.3101
-
Jun 30, 2026
0.3110
0.3110
0.3110
0.3110
0.3101
60,900
Jun 29, 2026
0.3000
0.3540
0.3000
0.3540
0.3530
2,900
Jun 26, 2026
0.3490
0.3490
0.3490
0.3490
0.3480
-
Jun 25, 2026
0.3490
0.3490
0.3490
0.3490
0.3480
-
Jun 24, 2026
0.3490
0.3490
0.3490
0.3490
0.3480
-
Jun 23, 2026
0.3490
0.3490
0.3490
0.3490
0.3480
-
Jun 22, 2026
0.3490
0.3690
0.3490
0.3490
0.3480
497,400
Jun 18, 2026
0.3460
0.3530
0.3460
0.3530
0.3520
1,120,200
Jun 17, 2026
0.2700
0.2700
0.2700
0.2700
0.2693
-
Jun 16, 2026
0.2700
0.2700
0.2700
0.2700
0.2693
-
Jun 15, 2026
0.2700
0.2700
0.2700
0.2700
0.2693
-
Jun 12, 2026
0.2700
0.2700
0.2700
0.2700
0.2693
-
Jun 11, 2026
0.2840
0.3110
0.2700
0.2700
0.2693
24,400
Jun 10, 2026
0.2890
0.3500
0.2890
0.3500
0.3490
2,900
Jun 9, 2026
0.2800
0.2800
0.2800
0.2800
0.2792
4,000
Jun 8, 2026
0.2800
0.2800
0.2730
0.2730
0.2722
16,900
Jun 5, 2026
0.2800
0.2800
0.2800
0.2800
0.2792
-
Jun 4, 2026
0.2800
0.2800
0.2800
0.2800
0.2792
162,800
Jun 3, 2026
0.3000
0.3000
0.3000
0.3000
0.2992
-
Jun 2, 2026
0.3000
0.3000
0.3000
0.3000
0.2992
-
Jun 1, 2026
0.3000
0.3000
0.3000
0.3000
0.2992
-
May 29, 2026
0.3000
0.3000
0.3000
0.3000
0.2992
-
May 28, 2026
0.3000
0.3000
0.3000
0.3000
0.2992
8,300
May 27, 2026
0.3200
0.3200
0.3200
0.3200
0.3191
-
May 26, 2026
0.3200
0.3200
0.3200
0.3200
0.3191
37,500
May 22, 2026
0.3100
0.3100
0.3100
0.3100
0.3091
-
May 21, 2026
0.3100
0.3100
0.3100
0.3100
0.3091
-
May 20, 2026
0.3100
0.3100
0.3100
0.3100
0.3091
-
May 19, 2026
0.3100
0.3100
0.3100
0.3100
0.3091
-
May 18, 2026
0.3100
0.3100
0.3100
0.3100
0.3091
9,400
May 15, 2026
0.3100
0.3100
0.3100
0.3100
0.3091
-
May 14, 2026
0.3100
0.3100
0.3100
0.3100
0.3091
-
May 13, 2026
0.3100
0.3100
0.3100
0.3100
0.3091
-
May 12, 2026
0.3100
0.3100
0.3100
0.3100
0.3091
-
May 11, 2026
0.3100
0.3100
0.3100
0.3100
0.3091
-
May 8, 2026
0.3100
0.3100
0.3100
0.3100
0.3091
-
May 7, 2026
0.3100
0.3100
0.3100
0.3100
0.3091
-
May 6, 2026
0.3820
0.3820
0.3100
0.3100
0.3091
73,800
May 5, 2026
0.3740
0.3740
0.3740
0.3740
0.3730
-
May 4, 2026
0.3740
0.3740
0.3740
0.3740
0.3730
-
May 1, 2026
0.3740
0.3740
0.3740
0.3740
0.3730
-
Apr 30, 2026
0.3740
0.3740
0.3740
0.3740
0.3730
-
Apr 29, 2026
0.3740
0.3740
0.3740
0.3740
0.3730
-
Apr 28, 2026
0.3740
0.3740
0.3740
0.3740
0.3730
-
Apr 27, 2026
0.3740
0.3740
0.3740
0.3740
0.3730
-
Apr 24, 2026
0.3740
0.3740
0.3740
0.3740
0.3730
-
Apr 23, 2026
0.3740
0.3740
0.3740
0.3740
0.3730
-
Apr 22, 2026
0.3740
0.3740
0.3740
0.3740
0.3730
2,300
Apr 21, 2026
0.3750
0.3750
0.3750
0.3750
0.3740
-
Apr 20, 2026
0.3750
0.3750
0.3750
0.3750
0.3740
13,900
Apr 17, 2026
0.3460
0.3460
0.3460
0.3460
0.3450
-
Apr 16, 2026
0.3460
0.3460
0.3460
0.3460
0.3450
-
Apr 15, 2026
0.3460
0.3460
0.3460
0.3460
0.3450
13,300
Apr 14, 2026
0.3700
0.3700
0.3700
0.3700
0.3690
-
Apr 13, 2026
0.3700
0.3700
0.3700
0.3700
0.3690
-
Apr 10, 2026
0.3900
0.3900
0.3700
0.3700
0.3690
6,400
Apr 9, 2026
0.3700
0.3700
0.3700
0.3700
0.3690
60,500
Apr 8, 2026
0.4000
0.4000
0.4000
0.4000
0.3989
-
Apr 7, 2026
0.4000
0.4000
0.4000
0.4000
0.3989
-
Apr 6, 2026
0.4000
0.4000
0.4000
0.4000
0.3989
-
Apr 2, 2026
0.4000
0.4000
0.4000
0.4000
0.3989
-
Apr 1, 2026
0.4000
0.4000
0.4000
0.4000
0.3989
-
Mar 31, 2026
0.4000
0.4000
0.4000
0.4000
0.3989
-
Mar 30, 2026
0.4000
0.4000
0.4000
0.4000
0.3989
-
Mar 27, 2026
0.4000
0.4000
0.4000
0.4000
0.3989
-
Mar 26, 2026
0.4000
0.4000
0.4000
0.4000
0.3989
-
Mar 25, 2026
0.4000
0.4000
0.4000
0.4000
0.3989
-
Mar 24, 2026
0.4000
0.4000
0.4000
0.4000
0.3989
-
Mar 23, 2026
0.4000
0.4000
0.4000
0.4000
0.3989
-
Mar 20, 2026
0.4000
0.4000
0.4000
0.4000
0.3989
-
Mar 19, 2026
0.4000
0.4000
0.4000
0.4000
0.3989
-
Mar 18, 2026
0.4000
0.4000
0.4000
0.4000
0.3989
-
Mar 17, 2026
0.4000
0.4000
0.4000
0.4000
0.3989
2,000
Mar 16, 2026
0.3690
0.3690
0.3690
0.3690
0.3680
-
Mar 13, 2026
0.3690
0.3690
0.3690
0.3690
0.3680
-
Mar 12, 2026
0.3690
0.3690
0.3690
0.3690
0.3680
9,000
Mar 11, 2026
0.4000
0.4000
0.4000
0.4000
0.3989
-
Mar 10, 2026
0.4000
0.4000
0.4000
0.4000
0.3989
-
Mar 9, 2026
0.4000
0.4000
0.4000
0.4000
0.3989
-
Mar 6, 2026
0.4000
0.4000
0.4000
0.4000
0.3989
-
Mar 5, 2026
0.4000
0.4000
0.4000
0.4000
0.3989
-
Mar 4, 2026
0.4000
0.4000
0.4000
0.4000
0.3989
-
Mar 3, 2026
0.4000
0.4000
0.4000
0.4000
0.3989
-
Mar 2, 2026
0.4000
0.4000
0.4000
0.4000
0.3989
-
Feb 27, 2026
0.4000
0.4000
0.4000
0.4000
0.3989
-
Feb 26, 2026
0.4000
0.4000
0.4000
0.4000
0.3989
-
Feb 25, 2026
0.4000
0.4000
0.4000
0.4000
0.3989
-
Feb 24, 2026
0.4000
0.4000
0.4000
0.4000
0.3989
-
Feb 23, 2026
0.4000
0.4000
0.4000
0.4000
0.3989
-
Feb 20, 2026
0.4000
0.4000
0.4000
0.4000
0.3989
-
Feb 19, 2026
0.4000
0.4000
0.4000
0.4000
0.3989
-
Feb 18, 2026
0.4000
0.4000
0.4000
0.4000
0.3989
-
Feb 17, 2026
0.4000
0.4000
0.4000
0.4000
0.3989
-
Feb 13, 2026
0.4000
0.4000
0.4000
0.4000
0.3989
20,500
Feb 12, 2026
0.4030
0.4030
0.4030
0.4030
0.4019
-
Feb 11, 2026
0.4030
0.4030
0.4030
0.4030
0.4019
15,400
Feb 10, 2026
0.4240
0.4240
0.4240
0.4240
0.4228
-
Feb 9, 2026
0.4240
0.4240
0.4240
0.4240
0.4228
-
Feb 6, 2026
0.4240
0.4240
0.4240
0.4240
0.4228
-
Feb 5, 2026
0.4240
0.4240
0.4240
0.4240
0.4228
-
Feb 4, 2026
0.4240
0.4240
0.4240
0.4240
0.4228
600
Feb 3, 2026
0.4250
0.4250
0.4250
0.4250
0.4238
-
Feb 2, 2026
0.4250
0.4250
0.4250
0.4250
0.4238
-
Jan 30, 2026
0.4250
0.4250
0.4250
0.4250
0.4238
4,400
Jan 29, 2026
0.4650
0.4650
0.4650
0.4650
0.4637
-
Jan 28, 2026
0.4650
0.4650
0.4650
0.4650
0.4637
-
Jan 27, 2026
0.4650
0.4650
0.4650
0.4650
0.4637
-
Jan 26, 2026
0.4650
0.4650
0.4650
0.4650
0.4637
-
Jan 23, 2026
0.4650
0.4650
0.4650
0.4650
0.4637
-
Jan 22, 2026
0.4650
0.4650
0.4650
0.4650
0.4637
-
Jan 21, 2026
0.4650
0.4650
0.4650
0.4650
0.4637
15,000
Jan 20, 2026
0.4570
0.4570
0.4570
0.4570
0.4557
-
Jan 16, 2026
0.4570
0.4570
0.4570
0.4570
0.4557
-
Jan 15, 2026
0.4570
0.4570
0.4570
0.4570
0.4557
-
Jan 14, 2026
0.4570
0.4570
0.4570
0.4570
0.4557
-
Jan 13, 2026
0.4570
0.4570
0.4570
0.4570
0.4557
-
Jan 12, 2026
0.4570
0.4570
0.4570
0.4570
0.4557
-
Jan 9, 2026
0.4570
0.4570
0.4570
0.4570
0.4557
-
Jan 8, 2026
0.4570
0.4570
0.4570
0.4570
0.4557
-
Jan 7, 2026
0.4570
0.4570
0.4570
0.4570
0.4557
-
Jan 6, 2026
0.4570
0.4570
0.4570
0.4570
0.4557
-
Jan 5, 2026
0.4570
0.4570
0.4570
0.4570
0.4557
-
Jan 2, 2026
0.4570
0.4570
0.4570
0.4570
0.4557
-
Dec 31, 2025
0.4570
0.4570
0.4570
0.4570
0.4557
-
Dec 30, 2025
0.4570
0.4570
0.4570
0.4570
0.4557
-
Dec 29, 2025
0.4570
0.4570
0.4570
0.4570
0.4557
-
Dec 26, 2025
0.4570
0.4570
0.4570
0.4570
0.4557
-
Dec 24, 2025
0.4570
0.4570
0.4570
0.4570
0.4557
-
Dec 23, 2025
0.4570
0.4570
0.4570
0.4570
0.4557
-
Dec 22, 2025
0.4570
0.4570
0.4570
0.4570
0.4557
-
Dec 19, 2025
0.4570
0.4570
0.4570
0.4570
0.4557
-
Dec 18, 2025
0.4570
0.4570
0.4570
0.4570
0.4557
-
Dec 17, 2025
0.4570
0.4570
0.4570
0.4570
0.4557
-
Dec 16, 2025
0.4570
0.4570
0.4570
0.4570
0.4557
-
Dec 15, 2025
0.4570
0.4570
0.4570
0.4570
0.4557
-
Dec 12, 2025
0.4570
0.4570
0.4570
0.4570
0.4557
-
Dec 11, 2025
0.4570
0.4570
0.4570
0.4570
0.4557
-
Dec 10, 2025
0.4570
0.4570
0.4570
0.4570
0.4557
-
Dec 9, 2025
0.4570
0.4570
0.4570
0.4570
0.4557
-
Dec 8, 2025
0.4570
0.4570
0.4570
0.4570
0.4557
13,200
Dec 5, 2025
0.5460
0.5460
0.5460
0.5460
0.5445
-
Dec 4, 2025
0.5460
0.5460
0.5460
0.5460
0.5445
-
Dec 3, 2025
0.5460
0.5460
0.5460
0.5460
0.5445
-
Dec 2, 2025
0.5460
0.5460
0.5460
0.5460
0.5445
-
Dec 1, 2025
0.5460
0.5460
0.5460
0.5460
0.5445
-
Nov 28, 2025
0.5460
0.5460
0.5460
0.5460
0.5445
-
Nov 26, 2025
0.5460
0.5460
0.5460
0.5460
0.5445
-
Nov 25, 2025
0.5460
0.5460
0.5460
0.5460
0.5445
-
Nov 24, 2025
0.5460
0.5460
0.5460
0.5460
0.5445
1,600
Nov 21, 2025
0.4760
0.4760
0.4760
0.4760
0.4747
-
Nov 20, 2025
0.4760
0.4760
0.4760
0.4760
0.4747
-
Nov 19, 2025
0.4760
0.4760
0.4760
0.4760
0.4747
-
Nov 18, 2025
0.4760
0.4760
0.4760
0.4760
0.4747
-
Nov 17, 2025
0.4760
0.4760
0.4760
0.4760
0.4747
-
Nov 14, 2025
0.4760
0.4760
0.4760
0.4760
0.4747
-
Nov 13, 2025
0.4760
0.4760
0.4760
0.4760
0.4747
-
Nov 12, 2025
0.4760
0.4760
0.4760
0.4760
0.4747
-
Nov 11, 2025
0.4760
0.4760
0.4760
0.4760
0.4747
-
Nov 10, 2025
0.4760
0.4760
0.4760
0.4760
0.4747
-
Nov 7, 2025
0.4760
0.4760
0.4760
0.4760
0.4747
-
Nov 6, 2025
0.4760
0.4760
0.4760
0.4760
0.4747
-
Nov 5, 2025
0.4810
0.4810
0.4760
0.4760
0.4747
11,000
Nov 4, 2025
0.5000
0.5000
0.5000
0.5000
0.4986
-
Nov 3, 2025
0.5000
0.5000
0.5000
0.5000
0.4986
-
Oct 31, 2025
0.5000
0.5000
0.5000
0.5000
0.4986
-
