OTC Markets OTCPK - Delayed Quote
USD
PT Bank Central Asia Tbk (PBCRY)
6.67
-0.01
(-0.15%)
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
6.68
6.74
6.66
6.67
6.67
1,229,300
Oct 29, 2026
6.78
6.90
6.67
6.68
6.68
383,400
Oct 28, 2026
7.05
7.10
6.95
7.03
7.03
720,100
Oct 27, 2026
6.85
6.85
6.41
6.55
6.55
721,200
Oct 26, 2026
6.83
6.83
6.63
6.69
6.69
1,725,100
Oct 23, 2026
7.00
7.06
6.72
6.77
6.77
1,106,100
Oct 22, 2026
7.00
7.18
6.92
7.06
7.06
1,124,000
Oct 21, 2026
7.00
7.24
7.00
7.11
7.11
2,003,400
Oct 20, 2026
6.85
7.09
6.85
6.95
6.95
2,121,600
Oct 19, 2026
6.70
6.80
6.36
6.48
6.48
1,702,800
Oct 16, 2026
7.56
7.56
6.85
6.95
6.95
4,503,200
Oct 15, 2026
8.14
8.47
8.14
8.38
8.38
176,300
Oct 14, 2026
8.52
8.85
8.34
8.35
8.35
776,200
Oct 13, 2026
8.00
8.35
8.00
8.31
8.31
955,200
Oct 12, 2026
8.26
8.42
8.26
8.26
8.26
420,300
Oct 9, 2026
8.25
8.46
8.12
8.46
8.46
1,059,800
Oct 8, 2026
8.50
8.53
8.26
8.28
8.28
810,100
Oct 7, 2026
8.30
8.40
8.28
8.38
8.38
999,700
Oct 6, 2026
8.43
8.49
8.35
8.39
8.39
1,818,500
Oct 5, 2026
8.35
8.50
8.30
8.48
8.48
1,520,800
Oct 2, 2026
8.20
8.44
8.20
8.32
8.32
1,846,700
Oct 1, 2026
8.40
8.40
8.23
8.29
8.29
607,700
Sep 30, 2026
8.16
8.44
8.16
8.39
8.39
368,400
Sep 29, 2026
8.53
8.53
8.47
8.47
8.47
241,000
Sep 28, 2026
8.65
8.70
8.56
8.56
8.56
108,000
Sep 25, 2026
8.58
8.68
8.58
8.66
8.66
93,800
Sep 24, 2026
8.61
8.80
8.55
8.63
8.63
162,000
Sep 23, 2026
8.74
8.84
8.66
8.71
8.71
383,900
Sep 22, 2026
8.47
8.62
8.47
8.62
8.62
210,700
Sep 21, 2026
8.71
8.71
8.60
8.66
8.66
117,600
Sep 18, 2026
9.23
9.23
8.71
8.71
8.71
360,300
Sep 17, 2026
8.86
8.92
8.85
8.89
8.89
88,200
Sep 16, 2026
8.91
8.91
8.82
8.84
8.84
73,000
Sep 15, 2026
8.84
9.04
8.84
8.96
8.96
330,800
Sep 14, 2026
9.09
9.18
9.00
9.13
9.13
122,200
Sep 11, 2026
8.91
8.99
8.76
8.92
8.92
98,600
Sep 10, 2026
9.16
9.16
8.99
9.03
9.03
174,400
Sep 9, 2026
9.59
9.59
9.16
9.17
9.17
126,300
Sep 8, 2026
9.83
9.83
9.20
9.30
9.30
162,300
Sep 4, 2026
9.85
9.85
9.30
9.33
9.33
348,600
Sep 3, 2026
9.25
9.51
9.24
9.25
9.25
318,500
Sep 2, 2026
9.31
9.40
9.28
9.28
9.28
515,200
Sep 1, 2026
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
8.94
9.26
8.94
9.17
9.17
71,200
Aug 31, 2026
9.15
9.15
8.79
9.08
9.05
97,900
Aug 28, 2026
9.06
9.12
8.99
9.04
9.01
60,100
Aug 27, 2026
8.94
8.99
8.91
8.91
8.88
91,700
Aug 26, 2026
8.95
8.95
8.89
8.92
8.89
62,900
Aug 25, 2026
9.02
9.06
8.93
9.06
9.03
77,900
Aug 24, 2026
9.04
9.04
8.95
9.01
8.98
285,700
Aug 21, 2026
9.05
9.12
9.00
9.04
9.01
366,400
Aug 20, 2026
9.01
9.05
8.84
8.87
8.84
113,800
Aug 19, 2026
8.82
8.90
8.76
8.82
8.79
185,500
Aug 18, 2026
8.56
8.83
8.56
8.76
8.73
167,700
Aug 17, 2026
8.91
8.91
8.76
8.78
8.75
113,200
Aug 14, 2026
8.86
8.89
8.76
8.80
8.77
53,600
Aug 13, 2026
8.79
8.88
8.79
8.80
8.77
64,800
Aug 12, 2026
8.56
8.82
8.55
8.78
8.75
87,900
Aug 11, 2026
8.75
8.80
8.70
8.73
8.70
57,600
Aug 10, 2026
8.90
8.93
8.83
8.91
8.88
91,700
Aug 7, 2026
8.88
8.90
8.79
8.82
8.79
153,600
Aug 6, 2026
8.82
8.85
8.73
8.74
8.71
368,900
Aug 5, 2026
8.94
8.98
8.94
8.94
8.91
73,200
Aug 4, 2026
8.61
9.03
8.61
8.98
8.95
141,200
Aug 3, 2026
8.68
8.74
8.66
8.72
8.69
127,000
Jul 31, 2026
8.73
8.74
8.65
8.65
8.62
166,200
Jul 30, 2026
8.84
8.95
8.76
8.81
8.78
200,100
Jul 29, 2026
8.63
8.70
8.55
8.61
8.58
118,800
Jul 28, 2026
8.67
8.93
7.84
7.84
7.81
96,600
Jul 27, 2026
8.76
8.76
8.57
8.62
8.59
198,000
Jul 24, 2026
8.77
8.77
8.65
8.69
8.66
266,100
Jul 23, 2026
8.66
8.69
8.57
8.62
8.59
131,900
Jul 22, 2026
9.04
9.05
8.96
9.00
8.97
109,200
Jul 21, 2026
9.11
9.11
8.97
9.00
8.97
137,100
Jul 20, 2026
9.00
9.02
8.95
9.00
8.97
728,500
Jul 17, 2026
9.02
9.03
8.81
9.01
8.98
149,900
Jul 16, 2026
8.66
8.66
8.37
8.61
8.58
1,120,800
Jul 15, 2026
8.39
8.39
8.25
8.34
8.31
584,000
Jul 14, 2026
8.50
8.50
8.20
8.21
8.18
981,900
Jul 13, 2026
8.62
8.63
8.49
8.59
8.56
566,700
Jul 10, 2026
8.57
8.58
8.48
8.54
8.51
498,500
Jul 9, 2026
8.58
8.58
8.49
8.52
8.49
173,300
Jul 8, 2026
8.58
8.58
8.26
8.56
8.53
315,600
Jul 7, 2026
8.85
8.85
8.68
8.72
8.69
255,900
Jul 6, 2026
8.54
8.62
8.43
8.51
8.48
3,390,500
Jul 2, 2026
8.03
8.19
7.83
8.06
8.03
848,800
Jul 1, 2026
7.83
7.87
7.76
7.85
7.82
1,045,400
Jun 30, 2026
7.83
8.00
7.70
7.75
7.72
294,200
Jun 29, 2026
8.34
8.34
8.11
8.25
8.22
228,200
Jun 26, 2026
8.67
8.67
8.45
8.57
8.54
173,300
Jun 25, 2026
8.50
8.50
8.33
8.38
8.35
370,300
Jun 24, 2026
8.51
8.51
8.21
8.25
8.22
301,500
Jun 23, 2026
8.72
8.90
8.50
8.62
8.59
427,000
Jun 22, 2026
8.72
8.75
8.65
8.71
8.68
1,923,900
Jun 18, 2026
0.028
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
8.83
8.83
8.44
8.62
8.59
1,053,700
Jun 17, 2026
8.87
8.89
8.76
8.81
8.75
1,566,700
Jun 16, 2026
8.31
8.85
8.30
8.80
8.74
293,500
Jun 15, 2026
8.71
8.86
8.62
8.82
8.76
415,300
Jun 12, 2026
8.36
8.36
8.17
8.24
8.18
303,500
Jun 11, 2026
7.81
8.09
7.81
8.03
7.97
334,000
Jun 10, 2026
7.77
7.93
7.77
7.81
7.76
293,400
Jun 9, 2026
7.16
7.26
6.99
7.14
7.09
600,300
Jun 8, 2026
6.86
6.86
6.64
6.65
6.60
485,800
Jun 5, 2026
7.19
7.21
7.00
7.01
6.96
245,300
Jun 4, 2026
7.55
7.57
7.44
7.56
7.51
340,900
Jun 3, 2026
7.69
7.82
7.64
7.64
7.59
318,800
Jun 2, 2026
8.01
8.16
7.90
8.12
8.06
242,500
Jun 1, 2026
8.02
8.11
7.97
8.01
7.95
275,100
May 29, 2026
8.28
8.28
7.94
8.01
7.95
695,700
May 28, 2026
8.40
8.46
8.30
8.36
8.30
328,500
May 27, 2026
8.30
8.39
8.30
8.39
8.33
193,200
May 26, 2026
8.41
8.41
8.27
8.34
8.28
248,700
May 22, 2026
8.35
8.35
8.18
8.32
8.26
1,007,500
May 21, 2026
8.32
8.45
8.25
8.43
8.37
225,700
May 20, 2026
8.41
8.79
8.34
8.48
8.42
251,100
May 19, 2026
8.42
8.48
8.33
8.48
8.42
274,800
May 18, 2026
8.50
8.67
8.50
8.67
8.61
253,300
May 15, 2026
8.60
8.70
8.26
8.64
8.58
273,400
May 14, 2026
8.70
8.72
8.60
8.72
8.66
545,800
May 13, 2026
8.65
8.73
8.65
8.73
8.67
233,400
May 12, 2026
8.64
8.86
8.56
8.58
8.52
846,200
May 11, 2026
8.71
8.75
8.59
8.65
8.59
1,132,100
May 8, 2026
9.06
9.21
8.77
8.77
8.71
621,500
May 7, 2026
9.02
9.30
8.84
8.93
8.87
315,100
May 6, 2026
8.50
8.68
8.49
8.63
8.57
262,600
May 5, 2026
8.58
8.62
8.50
8.57
8.51
282,900
May 4, 2026
8.48
8.50
8.35
8.46
8.40
275,200
May 1, 2026
8.46
8.76
8.44
8.49
8.43
209,400
Apr 30, 2026
8.40
8.61
8.34
8.43
8.37
278,300
Apr 29, 2026
8.50
8.66
8.45
8.58
8.52
127,800
Apr 28, 2026
8.64
8.66
8.54
8.61
8.55
311,700
Apr 27, 2026
8.80
8.90
8.63
8.65
8.59
274,100
Apr 24, 2026
8.81
8.84
8.67
8.80
8.74
222,700
Apr 23, 2026
9.33
9.61
9.11
9.24
9.18
637,400
Apr 22, 2026
9.35
9.42
9.31
9.32
9.25
305,300
Apr 21, 2026
9.45
9.50
9.33
9.34
9.27
153,700
Apr 20, 2026
9.40
9.45
9.38
9.44
9.37
204,300
Apr 17, 2026
9.44
9.55
9.34
9.54
9.47
278,600
Apr 16, 2026
9.46
9.52
9.41
9.47
9.40
195,700
Apr 15, 2026
9.67
9.70
9.55
9.60
9.53
331,100
Apr 14, 2026
9.65
10.18
9.65
9.86
9.79
416,200
Apr 13, 2026
9.78
9.80
9.56
9.65
9.58
1,136,600
Apr 10, 2026
9.80
9.91
9.62
9.85
9.78
590,000
Apr 9, 2026
9.40
9.63
9.40
9.51
9.44
269,200
Apr 8, 2026
9.85
9.94
9.82
9.94
9.87
134,100
Apr 7, 2026
9.55
9.55
9.48
9.52
9.45
677,300
Apr 6, 2026
9.54
9.58
9.53
9.57
9.50
399,400
Apr 2, 2026
9.84
9.92
9.58
9.69
9.62
236,800
Apr 1, 2026
9.50
9.65
9.50
9.64
9.57
160,800
Mar 31, 2026
0.414
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
9.85
9.86
9.43
9.63
9.56
348,000
Mar 30, 2026
10.11
10.11
9.50
9.79
9.31
220,700
Mar 27, 2026
9.80
9.98
9.71
9.72
9.24
513,200
Mar 26, 2026
10.29
10.29
9.98
10.17
9.67
154,300
Mar 25, 2026
10.00
10.31
10.00
10.24
9.74
146,000
Mar 24, 2026
10.07
10.08
9.73
10.03
9.54
180,400
Mar 23, 2026
10.00
10.14
9.97
10.13
9.63
234,000
Mar 20, 2026
9.71
10.00
9.71
9.98
9.49
332,400
Mar 19, 2026
9.96
10.01
9.92
10.01
9.52
157,400
Mar 18, 2026
10.01
10.10
9.92
10.01
9.52
141,100
Mar 17, 2026
9.98
10.08
9.98
10.07
9.58
190,700
Mar 16, 2026
9.91
10.03
9.91
9.98
9.49
245,900
Mar 13, 2026
10.17
10.25
10.03
10.06
9.57
346,400
Mar 12, 2026
10.19
10.20
9.99
10.01
9.52
1,129,700
Mar 11, 2026
10.03
10.14
10.00
10.14
9.64
157,900
Mar 10, 2026
10.30
10.45
10.30
10.36
9.85
425,500
Mar 9, 2026
10.21
10.36
10.13
10.25
9.75
754,100
Mar 6, 2026
10.36
10.36
10.18
10.18
9.68
110,200
Mar 5, 2026
10.48
10.50
10.23
10.38
9.87
430,600
Mar 4, 2026
10.23
10.31
10.14
10.23
9.73
268,100
Mar 3, 2026
10.27
10.51
10.26
10.44
9.93
191,600
Mar 2, 2026
10.00
10.49
10.00
10.42
9.91
140,200
Feb 27, 2026
10.61
10.68
10.57
10.60
10.08
79,600
Feb 26, 2026
10.91
10.92
10.74
10.83
10.30
221,600
Feb 25, 2026
10.89
10.94
10.83
10.90
10.37
164,400
Feb 24, 2026
10.78
10.78
10.69
10.73
10.20
360,000
Feb 23, 2026
10.81
10.90
10.74
10.78
10.25
196,900
Feb 20, 2026
10.51
10.76
10.51
10.74
10.21
148,500
Feb 19, 2026
10.55
10.71
10.54
10.61
10.09
121,600
Feb 18, 2026
10.70
10.77
10.68
10.71
10.19
190,200
Feb 17, 2026
11.11
11.11
10.56
10.62
10.10
254,200
Feb 13, 2026
10.57
10.68
10.57
10.62
10.10
133,000
Feb 12, 2026
10.95
10.95
10.79
10.79
10.26
146,200
Feb 11, 2026
11.08
11.12
11.05
11.10
10.56
100,200
Feb 10, 2026
11.25
11.25
11.09
11.09
10.55
192,300
Feb 9, 2026
11.45
11.46
11.12
11.20
10.65
208,700
Feb 6, 2026
11.50
11.52
11.36
11.52
10.96
134,000
Feb 5, 2026
11.51
11.55
11.42
11.53
10.96
200,600
Feb 4, 2026
12.06
12.06
11.44
11.59
11.02
277,400
Feb 3, 2026
11.32
11.40
11.20
11.28
10.73
164,200
Feb 2, 2026
11.45
11.74
11.30
11.35
10.79
429,500
Jan 30, 2026
11.02
11.10
10.89
10.94
10.40
302,700
Jan 29, 2026
10.50
10.90
10.50
10.86
10.33
763,100
Jan 28, 2026
10.69
11.00
10.43
10.55
10.03
317,300
Jan 27, 2026
11.30
11.65
11.18
11.20
10.65
516,800
Jan 26, 2026
11.41
11.69
11.41
11.47
10.91
142,500
Jan 23, 2026
11.27
11.37
11.27
11.36
10.80
147,500
Jan 22, 2026
11.33
11.43
11.26
11.32
10.77
261,600
Jan 21, 2026
11.39
11.72
11.35
11.38
10.82
164,500
Jan 20, 2026
11.78
11.79
11.69
11.69
11.12
141,600
Jan 16, 2026
11.98
11.98
11.87
11.87
11.29
136,700
Jan 15, 2026
11.94
11.96
11.81
11.93
11.35
172,300
Jan 14, 2026
11.83
11.84
11.70
11.75
11.17
345,600
Jan 13, 2026
11.99
11.99
11.80
11.84
11.26
622,300
Jan 12, 2026
12.28
12.32
11.82
11.87
11.29
136,500
Jan 9, 2026
11.95
12.21
11.95
12.04
11.45
89,100
Jan 8, 2026
11.49
11.93
11.49
11.93
11.35
96,800
Jan 7, 2026
11.93
12.15
11.93
11.98
11.39
45,500
Jan 6, 2026
12.02
12.10
12.00
12.06
11.47
83,600
Jan 5, 2026
12.25
12.25
11.95
11.96
11.37
330,400
Jan 2, 2026
12.16
12.16
11.93
11.95
11.36
87,700
Dec 31, 2025
11.81
12.14
11.81
11.97
11.38
52,000
Dec 30, 2025
11.57
11.98
11.57
11.93
11.35
171,900
Dec 29, 2025
11.49
12.06
11.49
11.88
11.30
333,300
Dec 26, 2025
11.95
11.96
11.86
11.89
11.31
90,400
Dec 24, 2025
11.50
11.94
11.50
11.88
11.30
412,000
Dec 23, 2025
11.48
11.98
11.48
11.98
11.39
115,700
Dec 22, 2025
11.70
12.16
11.70
12.10
11.51
121,100
Dec 19, 2025
11.58
12.10
11.58
12.04
11.45
193,100
Dec 18, 2025
11.75
12.25
11.75
12.19
11.59
159,100
Dec 17, 2025
11.56
12.06
11.56
12.00
11.41
182,200
Dec 16, 2025
11.87
12.15
11.87
12.14
11.54
124,200
Dec 15, 2025
12.40
12.64
12.40
12.45
11.84
156,300
Dec 12, 2025
11.57
12.25
11.57
12.25
11.65
387,000
Dec 11, 2025
11.80
12.08
11.80
12.06
11.47
167,400
Dec 10, 2025
12.09
12.31
12.02
12.17
11.57
733,400
Dec 9, 2025
12.12
12.22
12.05
12.06
11.47
218,700
Dec 8, 2025
12.40
12.45
12.38
12.40
11.79
407,300
Dec 5, 2025
12.44
12.75
12.37
12.52
11.91
1,199,200
Dec 4, 2025
12.20
12.83
12.20
12.49
11.88
418,800
Dec 3, 2025
12.44
12.76
12.44
12.63
12.01
180,500
Dec 2, 2025
12.65
12.84
12.61
12.63
12.01
274,000
Dec 1, 2025
13.12
13.13
12.25
12.87
12.24
482,200
Nov 28, 2025
12.87
13.01
12.40
12.53
11.92
189,000
Nov 26, 2025
12.69
12.81
12.60
12.67
12.05
198,100
Nov 25, 2025
13.28
13.28
12.77
12.81
12.18
1,441,400
Nov 24, 2025
12.75
12.79
12.69
12.79
12.16
1,070,000
Nov 21, 2025
12.49
12.78
12.46
12.56
11.94
272,300
Nov 20, 2025
12.12
12.66
12.12
12.47
11.86
266,700
Nov 19, 2025
12.58
12.70
12.57
12.70
12.08
189,200
Nov 18, 2025
13.02
13.02
12.45
12.54
11.93
708,300
Nov 17, 2025
12.72
13.24
12.72
12.77
12.14
177,000
Nov 14, 2025
13.00
13.02
12.54
12.63
12.01
251,700
Nov 13, 2025
12.52
12.52
12.40
12.46
11.85
305,200
Nov 12, 2025
12.66
12.80
12.60
12.66
12.04
145,300
Nov 11, 2025
12.59
13.00
12.53
12.57
11.95
92,400
Nov 10, 2025
12.79
13.30
12.79
12.89
12.26
93,800
Nov 7, 2025
13.26
13.26
12.86
12.99
12.35
72,700
Nov 6, 2025
12.73
13.00
12.72
12.75
12.13
240,300
Nov 5, 2025
12.94
13.52
12.94
13.08
12.44
86,000
Nov 4, 2025
13.00
13.00
12.88
12.96
12.32
144,800
Nov 3, 2025
13.00
13.24
12.95
13.00
12.36
521,300
Oct 31, 2025
13.31
13.31
12.53
12.80
12.17
258,200
