Yahoo

Mail

Singapore markets closed

Straits Times Index
3,297.55
-26.98(-0.81%)
Nikkei
38,814.56
+94.09(+0.24%)
Hang Seng
17,941.78
-170.85(-0.94%)
FTSE 100
8,146.86
-16.81(-0.21%)
Bitcoin USD
66,345.11
+165.36(+0.25%)
CMC Crypto 200
1,374.85
-43.02(-3.03%)

PT Bank Central Asia Tbk (PBCRF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.5679

0.0000

(0.00%)

At close: 09:59AM EDT

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	0.5500	0.5590	0.5180	0.5590	0.5590	16,200
13 Jun 2024	0.5720	0.5720	0.5720	0.5720	0.5720	800
12 Jun 2024	0.5730	0.5730	0.5540	0.5720	0.5720	87,400
11 Jun 2024	0.5830	0.5830	0.5830	0.5830	0.5830	1,600
10 Jun 2024	0.5830	0.6230	0.5830	0.5830	0.5830	12,900
07 Jun 2024	0.5620	0.5620	0.5620	0.5620	0.5620	800
06 Jun 2024	0.6070	0.6070	0.6070	0.6070	0.6070	-
05 Jun 2024	0.6070	0.6070	0.6070	0.6070	0.6070	3,000
04 Jun 2024	0.5740	0.6070	0.5740	0.6070	0.6070	3,900
03 Jun 2024	0.5620	0.5780	0.5620	0.5780	0.5780	3,800
31 May 2024	0.5560	0.5680	0.5450	0.5680	0.5680	15,700
30 May 2024	0.5600	0.5920	0.5590	0.5590	0.5590	14,500
29 May 2024	0.5630	0.5630	0.5430	0.5430	0.5430	6,000
28 May 2024	0.5840	0.5840	0.5840	0.5840	0.5840	-
24 May 2024	0.5810	0.5850	0.5810	0.5840	0.5840	2,300
23 May 2024	0.5570	0.5570	0.5570	0.5570	0.5570	-
22 May 2024	0.5570	0.5570	0.5570	0.5570	0.5570	600
21 May 2024	0.5570	0.5880	0.5570	0.5570	0.5570	10,200
20 May 2024	0.5930	0.5930	0.5930	0.5930	0.5930	300
17 May 2024	0.6240	0.6240	0.5940	0.6220	0.6220	5,200
16 May 2024	0.6010	0.6010	0.6010	0.6010	0.6010	700
15 May 2024	0.5970	0.6370	0.5970	0.5970	0.5970	3,400
14 May 2024	0.5930	0.5990	0.5930	0.5990	0.5990	25,100
13 May 2024	0.5920	0.6320	0.5920	0.5920	0.5920	7,500
10 May 2024	0.5990	0.5990	0.5990	0.5990	0.5990	-
09 May 2024	0.5990	0.5990	0.5990	0.5990	0.5990	-
08 May 2024	0.5880	0.5990	0.5880	0.5990	0.5990	900
07 May 2024	0.6050	0.6370	0.6050	0.6050	0.6050	2,600
06 May 2024	0.6120	0.6120	0.6120	0.6120	0.6120	13,800
03 May 2024	0.6070	0.6450	0.5700	0.5700	0.5700	5,000
02 May 2024	0.5910	0.5910	0.5520	0.5520	0.5520	5,000
01 May 2024	0.6060	0.6060	0.5670	0.6060	0.6060	3,300
30 Apr 2024	0.5750	0.6070	0.5750	0.5750	0.5750	17,600
29 Apr 2024	0.6000	0.6050	0.6000	0.6050	0.6050	1,500
26 Apr 2024	0.5770	0.5770	0.5770	0.5770	0.5770	-
25 Apr 2024	0.6090	0.6190	0.5770	0.5770	0.5770	5,400
24 Apr 2024	0.5820	0.5820	0.5820	0.5820	0.5820	3,700
23 Apr 2024	0.5780	0.5780	0.5780	0.5780	0.5780	-
22 Apr 2024	0.5780	0.5780	0.5780	0.5780	0.5780	9,200
19 Apr 2024	0.5730	0.5920	0.5730	0.5920	0.5920	1,500
18 Apr 2024	0.5550	0.5550	0.5550	0.5550	0.5550	1,300
17 Apr 2024	0.5550	0.5550	0.5550	0.5550	0.5550	8,800
16 Apr 2024	0.5710	0.5970	0.5710	0.5970	0.5970	16,500
15 Apr 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
12 Apr 2024	0.6120	0.6120	0.5850	0.5850	0.5850	5,400
11 Apr 2024	0.6150	0.6150	0.6050	0.6150	0.6150	900
10 Apr 2024	0.6180	0.6180	0.6180	0.6180	0.6180	700
09 Apr 2024	0.6200	0.6200	0.6200	0.6200	0.6200	12,800
08 Apr 2024	0.6290	0.6290	0.6190	0.6190	0.6190	1,100
05 Apr 2024	0.6200	0.6200	0.6200	0.6200	0.6200	1,800
04 Apr 2024	0.6190	0.6190	0.6070	0.6070	0.6070	5,900
03 Apr 2024	0.6010	0.6010	0.6010	0.6010	0.6010	5,100
02 Apr 2024	0.6180	0.6230	0.6180	0.6230	0.6230	6,600
01 Apr 2024	0.6190	0.6560	0.6190	0.6190	0.6190	12,300
28 Mar 2024	0.6340	0.6670	0.6340	0.6670	0.6670	2,500
27 Mar 2024	0.6310	0.6650	0.6310	0.6310	0.6310	7,300
26 Mar 2024	0.6360	0.6740	0.5970	0.5970	0.5970	10,600
25 Mar 2024	0.6350	0.6350	0.6350	0.6350	0.6350	18,500
25 Mar 2024	0.014 Dividend
22 Mar 2024	0.6810	0.6810	0.6410	0.6410	0.6270	29,000
21 Mar 2024	0.6550	0.6870	0.6210	0.6210	0.6074	3,475,300
20 Mar 2024	0.6200	0.6410	0.6200	0.6410	0.6270	88,800
19 Mar 2024	0.6470	0.6470	0.6470	0.6470	0.6329	21,700
18 Mar 2024	0.6530	0.6530	0.6480	0.6530	0.6387	9,300
15 Mar 2024	0.6440	0.6440	0.6440	0.6440	0.6299	2,100
14 Mar 2024	0.6560	0.6560	0.6350	0.6350	0.6211	3,700
13 Mar 2024	0.6430	0.6430	0.6040	0.6040	0.5908	18,800
12 Mar 2024	0.6540	0.6540	0.6540	0.6540	0.6397	29,800
11 Mar 2024	0.6530	0.6530	0.6290	0.6290	0.6153	6,500
08 Mar 2024	0.6820	0.6820	0.6820	0.6820	0.6671	3,100
07 Mar 2024	0.6480	0.6820	0.6140	0.6820	0.6671	11,800
06 Mar 2024	0.6330	0.6330	0.6330	0.6330	0.6192	700
05 Mar 2024	0.6020	0.6020	0.6020	0.6020	0.5889	45,400
04 Mar 2024	0.6200	0.6200	0.5800	0.5800	0.5673	6,000
01 Mar 2024	0.6250	0.6250	0.6250	0.6250	0.6113	22,200
29 Feb 2024	0.6270	0.6630	0.6260	0.6630	0.6485	8,500
28 Feb 2024	0.6350	0.6630	0.6080	0.6630	0.6485	8,600
27 Feb 2024	0.6320	0.6650	0.5990	0.5990	0.5859	59,000
26 Feb 2024	0.6270	0.6270	0.6270	0.6270	0.6133	24,500
23 Feb 2024	0.6290	0.6650	0.6240	0.6650	0.6505	40,300
22 Feb 2024	0.6280	0.6500	0.6070	0.6500	0.6358	12,200
21 Feb 2024	0.6370	0.6370	0.5970	0.5970	0.5840	10,000
20 Feb 2024	0.6390	0.6790	0.5990	0.5990	0.5859	16,100
16 Feb 2024	0.6380	0.6780	0.6380	0.6780	0.6632	19,700
15 Feb 2024	0.6330	0.6430	0.6330	0.6430	0.6290	152,100
14 Feb 2024	0.5830	0.5830	0.5830	0.5830	0.5703	-
13 Feb 2024	0.6230	0.6230	0.5830	0.5830	0.5703	61,000
12 Feb 2024	0.6100	0.6100	0.6100	0.6100	0.5967	30,100
09 Feb 2024	0.6180	0.6180	0.6180	0.6180	0.6045	1,300
08 Feb 2024	0.6500	0.6500	0.6100	0.6350	0.6211	8,000
07 Feb 2024	0.6440	0.6440	0.6440	0.6440	0.6299	11,100
06 Feb 2024	0.6280	0.6440	0.6280	0.6440	0.6299	7,200
05 Feb 2024	0.6090	0.6120	0.6090	0.6120	0.5986	94,700
02 Feb 2024	0.6190	0.6190	0.5790	0.5790	0.5664	99,300
01 Feb 2024	0.5970	0.6200	0.5750	0.5750	0.5624	10,700
31 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5771	1,200
30 Jan 2024	0.6050	0.6050	0.5900	0.5900	0.5771	4,200
29 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5771	800
26 Jan 2024	0.5920	0.5920	0.5880	0.5900	0.5771	56,400
25 Jan 2024	0.5680	0.5680	0.5680	0.5680	0.5556	3,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,297.55-26.98(-0.81%)

Nikkei38,814.56+94.09(+0.24%)

Hang Seng17,941.78-170.85(-0.94%)

FTSE 1008,146.86-16.81(-0.21%)

Bitcoin USD66,345.11+165.36(+0.25%)

CMC Crypto 2001,374.85-43.02(-3.03%)

PT Bank Central Asia Tbk (PBCRF)

Straits Times Index
3,297.55
-26.98(-0.81%)

Nikkei
38,814.56
+94.09(+0.24%)

Hang Seng
17,941.78
-170.85(-0.94%)

FTSE 100
8,146.86
-16.81(-0.21%)

Bitcoin USD
66,345.11
+165.36(+0.25%)

CMC Crypto 200
1,374.85
-43.02(-3.03%)