New Zealand markets closed

PT Bank Central Asia Tbk (PBCRF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.6219+0.0214 (+3.56%)
At close: 02:11PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.62400.62400.59400.62200.62205,200
16 May 20240.60100.60100.60100.60100.6010700
15 May 20240.59700.63700.59700.59700.59703,400
14 May 20240.59300.59900.59300.59900.599025,100
13 May 20240.59200.63200.59200.59200.59207,500
10 May 20240.59900.59900.59900.59900.5990-
09 May 20240.59900.59900.59900.59900.5990-
08 May 20240.58800.59900.58800.59900.5990900
07 May 20240.60500.63700.60500.60500.60502,600
06 May 20240.61200.61200.61200.61200.612013,800
03 May 20240.60700.64500.57000.57000.57005,000
02 May 20240.59100.59100.55200.55200.55205,000
01 May 20240.60600.60600.56700.60600.60603,300
30 Apr 20240.57500.60700.57500.57500.575017,600
29 Apr 20240.60000.60500.60000.60500.60501,500
26 Apr 20240.57700.57700.57700.57700.5770-
25 Apr 20240.60900.61900.57700.57700.57705,400
24 Apr 20240.58200.58200.58200.58200.58203,700
23 Apr 20240.57800.57800.57800.57800.5780-
22 Apr 20240.57800.57800.57800.57800.57809,200
19 Apr 20240.57300.59200.57300.59200.59201,500
18 Apr 20240.55500.55500.55500.55500.55501,300
17 Apr 20240.55500.55500.55500.55500.55508,800
16 Apr 20240.57100.59700.57100.59700.597016,500
15 Apr 20240.58500.58500.58500.58500.5850-
12 Apr 20240.61200.61200.58500.58500.58505,400
11 Apr 20240.61500.61500.60500.61500.6150900
10 Apr 20240.61800.61800.61800.61800.6180700
09 Apr 20240.62000.62000.62000.62000.620012,800
08 Apr 20240.62900.62900.61900.61900.61901,100
05 Apr 20240.62000.62000.62000.62000.62001,800
04 Apr 20240.61900.61900.60700.60700.60705,900
03 Apr 20240.60100.60100.60100.60100.60105,100
02 Apr 20240.61800.62300.61800.62300.62306,600
01 Apr 20240.61900.65600.61900.61900.619012,300
28 Mar 20240.63400.66700.63400.66700.66702,500
27 Mar 20240.63100.66500.63100.63100.63107,300
26 Mar 20240.63600.67400.59700.59700.597010,600
25 Mar 20240.63500.63500.63500.63500.635018,500
25 Mar 20240.014 Dividend
22 Mar 20240.68100.68100.64100.64100.627029,000
21 Mar 20240.65500.68700.62100.62100.60743,475,300
20 Mar 20240.62000.64100.62000.64100.627088,800
19 Mar 20240.64700.64700.64700.64700.632921,700
18 Mar 20240.65300.65300.64800.65300.63879,300
15 Mar 20240.64400.64400.64400.64400.62992,100
14 Mar 20240.65600.65600.63500.63500.62113,700
13 Mar 20240.64300.64300.60400.60400.590818,800
12 Mar 20240.65400.65400.65400.65400.639729,800
11 Mar 20240.65300.65300.62900.62900.61536,500
08 Mar 20240.68200.68200.68200.68200.66713,100
07 Mar 20240.64800.68200.61400.68200.667111,800
06 Mar 20240.63300.63300.63300.63300.6192700
05 Mar 20240.60200.60200.60200.60200.588945,400
04 Mar 20240.62000.62000.58000.58000.56736,000
01 Mar 20240.62500.62500.62500.62500.611322,200
29 Feb 20240.62700.66300.62600.66300.64858,500
28 Feb 20240.63500.66300.60800.66300.64858,600
27 Feb 20240.63200.66500.59900.59900.585959,000
26 Feb 20240.62700.62700.62700.62700.613324,500
23 Feb 20240.62900.66500.62400.66500.650540,300
22 Feb 20240.62800.65000.60700.65000.635812,200
21 Feb 20240.63700.63700.59700.59700.584010,000
20 Feb 20240.63900.67900.59900.59900.585916,100
16 Feb 20240.63800.67800.63800.67800.663219,700
15 Feb 20240.63300.64300.63300.64300.6290152,100
14 Feb 20240.58300.58300.58300.58300.5703-
13 Feb 20240.62300.62300.58300.58300.570361,000
12 Feb 20240.61000.61000.61000.61000.596730,100
09 Feb 20240.61800.61800.61800.61800.60451,300
08 Feb 20240.65000.65000.61000.63500.62118,000
07 Feb 20240.64400.64400.64400.64400.629911,100
06 Feb 20240.62800.64400.62800.64400.62997,200
05 Feb 20240.60900.61200.60900.61200.598694,700
02 Feb 20240.61900.61900.57900.57900.566499,300
01 Feb 20240.59700.62000.57500.57500.562410,700
31 Jan 20240.59000.59000.59000.59000.57711,200
30 Jan 20240.60500.60500.59000.59000.57714,200
29 Jan 20240.59000.59000.59000.59000.5771800
26 Jan 20240.59200.59200.58800.59000.577156,400
25 Jan 20240.56800.56800.56800.56800.55563,700
24 Jan 20240.60600.61300.58000.58000.56737,200
23 Jan 20240.61100.61100.61100.61100.59773,500
22 Jan 20240.65000.65000.65000.65000.63584,900
19 Jan 20240.62000.65000.59000.65000.635811,400
18 Jan 20240.61200.61200.61200.61200.598619,600
17 Jan 20240.62000.62000.59000.59000.577111,800
16 Jan 20240.63100.66000.58300.58300.5703119,000
12 Jan 20240.60200.60200.60200.60200.588918,200
11 Jan 20240.60800.61500.60200.60200.588912,900
10 Jan 20240.61600.61600.61600.61600.60255,800
09 Jan 20240.61600.61600.61600.61600.602523,700
08 Jan 20240.61600.61600.61600.61600.602515,500
05 Jan 20240.61400.64100.61400.64100.627015,700
04 Jan 20240.60300.63500.60300.63500.621118,500
03 Jan 20240.60000.60000.57400.57400.5615164,800
02 Jan 20240.60600.62600.58600.60000.586935,300
29 Dec 20230.60800.60800.57600.57600.563424,800
28 Dec 20230.61200.61200.58000.58000.567383,000
27 Dec 20230.60500.60500.60500.60500.59187,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...