Other OTC - Delayed Quote USD

PT Bank Central Asia Tbk (PBCRF)

0.5780 -0.0138 (-2.33%)
At close: April 22 at 12:05 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 0.5780 0.5780 0.5780 0.5780 0.5780 9,200
Apr 19, 2024 0.5730 0.5920 0.5730 0.5920 0.5920 1,500
Apr 18, 2024 0.5550 0.5550 0.5550 0.5550 0.5550 1,300
Apr 17, 2024 0.5550 0.5550 0.5550 0.5550 0.5550 8,800
Apr 16, 2024 0.5710 0.5970 0.5710 0.5970 0.5970 16,500
Apr 15, 2024 0.5850 0.5850 0.5850 0.5850 0.5850 -
Apr 12, 2024 0.6120 0.6120 0.5850 0.5850 0.5850 5,400
Apr 11, 2024 0.6150 0.6150 0.6050 0.6150 0.6150 900
Apr 10, 2024 0.6180 0.6180 0.6180 0.6180 0.6180 700
Apr 9, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 12,800
Apr 8, 2024 0.6290 0.6290 0.6190 0.6190 0.6190 1,100
Apr 5, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 1,800
Apr 4, 2024 0.6190 0.6190 0.6070 0.6070 0.6070 5,900
Apr 3, 2024 0.6010 0.6010 0.6010 0.6010 0.6010 5,100
Apr 2, 2024 0.6180 0.6230 0.6180 0.6230 0.6230 6,600
Apr 1, 2024 0.6190 0.6560 0.6190 0.6190 0.6190 12,300
Mar 28, 2024 0.6340 0.6670 0.6340 0.6670 0.6670 2,500
Mar 27, 2024 0.6310 0.6650 0.6310 0.6310 0.6310 7,300
Mar 26, 2024 0.6360 0.6740 0.5970 0.5970 0.5970 10,600
Mar 25, 2024 0.0140 Dividend
Mar 25, 2024 0.6350 0.6350 0.6350 0.6350 0.6350 18,500
Mar 22, 2024 0.6810 0.6810 0.6410 0.6410 0.6270 29,000
Mar 21, 2024 0.6550 0.6870 0.6210 0.6210 0.6074 3,475,300
Mar 20, 2024 0.6200 0.6410 0.6200 0.6410 0.6270 88,800
Mar 19, 2024 0.6470 0.6470 0.6470 0.6470 0.6329 21,700
Mar 18, 2024 0.6530 0.6530 0.6480 0.6530 0.6387 9,300
Mar 15, 2024 0.6440 0.6440 0.6440 0.6440 0.6299 2,100
Mar 14, 2024 0.6560 0.6560 0.6350 0.6350 0.6211 3,700
Mar 13, 2024 0.6430 0.6430 0.6040 0.6040 0.5908 18,800
Mar 12, 2024 0.6540 0.6540 0.6540 0.6540 0.6397 29,800
Mar 11, 2024 0.6530 0.6530 0.6290 0.6290 0.6153 6,500
Mar 8, 2024 0.6820 0.6820 0.6820 0.6820 0.6671 3,100
Mar 7, 2024 0.6480 0.6820 0.6140 0.6820 0.6671 11,800
Mar 6, 2024 0.6330 0.6330 0.6330 0.6330 0.6192 700
Mar 5, 2024 0.6020 0.6020 0.6020 0.6020 0.5889 45,400
Mar 4, 2024 0.6200 0.6200 0.5800 0.5800 0.5673 6,000
Mar 1, 2024 0.6250 0.6250 0.6250 0.6250 0.6113 22,200
Feb 29, 2024 0.6270 0.6630 0.6260 0.6630 0.6485 8,500
Feb 28, 2024 0.6350 0.6630 0.6080 0.6630 0.6485 8,600
Feb 27, 2024 0.6320 0.6650 0.5990 0.5990 0.5859 59,000
Feb 26, 2024 0.6270 0.6270 0.6270 0.6270 0.6133 24,500
Feb 23, 2024 0.6290 0.6650 0.6240 0.6650 0.6505 40,300
Feb 22, 2024 0.6280 0.6500 0.6070 0.6500 0.6358 12,200
Feb 21, 2024 0.6370 0.6370 0.5970 0.5970 0.5840 10,000
Feb 20, 2024 0.6390 0.6790 0.5990 0.5990 0.5859 16,100
Feb 16, 2024 0.6380 0.6780 0.6380 0.6780 0.6632 19,700
Feb 15, 2024 0.6330 0.6430 0.6330 0.6430 0.6290 152,100
Feb 14, 2024 0.5830 0.5830 0.5830 0.5830 0.5703 -
Feb 13, 2024 0.6230 0.6230 0.5830 0.5830 0.5703 61,000
Feb 12, 2024 0.6100 0.6100 0.6100 0.6100 0.5967 30,100
Feb 9, 2024 0.6180 0.6180 0.6180 0.6180 0.6045 1,300
Feb 8, 2024 0.6500 0.6500 0.6100 0.6350 0.6211 8,000
Feb 7, 2024 0.6440 0.6440 0.6440 0.6440 0.6299 11,100
Feb 6, 2024 0.6280 0.6440 0.6280 0.6440 0.6299 7,200
Feb 5, 2024 0.6090 0.6120 0.6090 0.6120 0.5986 94,700
Feb 2, 2024 0.6190 0.6190 0.5790 0.5790 0.5664 99,300
Feb 1, 2024 0.5970 0.6200 0.5750 0.5750 0.5624 10,700
Jan 31, 2024 0.5900 0.5900 0.5900 0.5900 0.5771 1,200
Jan 30, 2024 0.6050 0.6050 0.5900 0.5900 0.5771 4,200
Jan 29, 2024 0.5900 0.5900 0.5900 0.5900 0.5771 800
Jan 26, 2024 0.5920 0.5920 0.5880 0.5900 0.5771 56,400
Jan 25, 2024 0.5680 0.5680 0.5680 0.5680 0.5556 3,700
Jan 24, 2024 0.6060 0.6130 0.5800 0.5800 0.5673 7,200
Jan 23, 2024 0.6110 0.6110 0.6110 0.6110 0.5977 3,500
Jan 22, 2024 0.6500 0.6500 0.6500 0.6500 0.6358 4,900
Jan 19, 2024 0.6200 0.6500 0.5900 0.6500 0.6358 11,400
Jan 18, 2024 0.6120 0.6120 0.6120 0.6120 0.5986 19,600
Jan 17, 2024 0.6200 0.6200 0.5900 0.5900 0.5771 11,800
Jan 16, 2024 0.6310 0.6600 0.5830 0.5830 0.5703 119,000
Jan 12, 2024 0.6020 0.6020 0.6020 0.6020 0.5889 18,200
Jan 11, 2024 0.6080 0.6150 0.6020 0.6020 0.5889 12,900
Jan 10, 2024 0.6160 0.6160 0.6160 0.6160 0.6025 5,800
Jan 9, 2024 0.6160 0.6160 0.6160 0.6160 0.6025 23,700
Jan 8, 2024 0.6160 0.6160 0.6160 0.6160 0.6025 15,500
Jan 5, 2024 0.6140 0.6410 0.6140 0.6410 0.6270 15,700
Jan 4, 2024 0.6030 0.6350 0.6030 0.6350 0.6211 18,500
Jan 3, 2024 0.6000 0.6000 0.5740 0.5740 0.5615 164,800
Jan 2, 2024 0.6060 0.6260 0.5860 0.6000 0.5869 35,300
Dec 29, 2023 0.6080 0.6080 0.5760 0.5760 0.5634 24,800
Dec 28, 2023 0.6120 0.6120 0.5800 0.5800 0.5673 83,000
Dec 27, 2023 0.6050 0.6050 0.6050 0.6050 0.5918 7,100
Dec 26, 2023 0.6050 0.6050 0.6050 0.6050 0.5918 500
Dec 22, 2023 0.6040 0.6040 0.5750 0.5750 0.5624 12,600
Dec 21, 2023 0.6050 0.6050 0.6050 0.6050 0.5918 66,000
Dec 20, 2023 0.6000 0.6000 0.5700 0.5700 0.5576 11,000
Dec 19, 2023 0.5820 0.5820 0.5640 0.5640 0.5517 2,000
Dec 18, 2023 0.5740 0.5930 0.5740 0.5740 0.5615 11,700
Dec 15, 2023 0.5750 0.6140 0.5750 0.5890 0.5761 23,600
Dec 14, 2023 0.5780 0.5830 0.5650 0.5650 0.5527 103,500
Dec 13, 2023 0.5570 0.5600 0.5330 0.5530 0.5409 112,400
Dec 12, 2023 0.5490 0.5660 0.5490 0.5490 0.5370 35,400
Dec 11, 2023 0.5580 0.5580 0.5400 0.5580 0.5458 34,500
Dec 8, 2023 0.5630 0.5630 0.5450 0.5450 0.5331 29,800
Dec 7, 2023 0.5500 0.5880 0.5500 0.5500 0.5380 7,395,700
Dec 6, 2023 0.5690 0.5690 0.5380 0.5690 0.5566 4,600
Dec 5, 2023 0.5700 0.6000 0.5700 0.6000 0.5869 8,400
Dec 4, 2023 0.0030 Dividend
Dec 4, 2023 0.5800 0.5950 0.5760 0.5760 0.5634 40,800
Dec 1, 2023 0.5960 0.5960 0.5770 0.5960 0.5800 413,400
Nov 30, 2023 0.5760 0.5760 0.5580 0.5580 0.5431 64,300
Nov 29, 2023 0.5590 0.5590 0.5590 0.5590 0.5440 43,200
Nov 28, 2023 0.5800 0.5800 0.5560 0.5560 0.5411 22,500
Nov 27, 2023 0.5690 0.5710 0.5550 0.5710 0.5557 199,000
Nov 24, 2023 0.5400 0.5400 0.5400 0.5400 0.5255 792,200
Nov 22, 2023 0.5650 0.5650 0.5400 0.5400 0.5255 17,900
Nov 21, 2023 0.5670 0.5740 0.5490 0.5740 0.5586 60,800
Nov 20, 2023 0.5750 0.5750 0.5750 0.5750 0.5596 5,400
Nov 17, 2023 0.5450 0.6250 0.5450 0.5850 0.5693 30,900
Nov 16, 2023 0.5820 0.5820 0.5820 0.5820 0.5664 3,700
Nov 15, 2023 0.5820 0.5820 0.5820 0.5820 0.5664 200
Nov 14, 2023 0.5650 0.5650 0.5650 0.5650 0.5499 23,100
Nov 13, 2023 0.5650 0.5900 0.5650 0.5650 0.5499 4,700
Nov 10, 2023 0.5570 0.5570 0.5570 0.5570 0.5421 14,800
Nov 9, 2023 0.5760 0.5760 0.5570 0.5570 0.5421 87,400
Nov 8, 2023 0.5840 0.6000 0.5750 0.5750 0.5596 22,100
Nov 7, 2023 0.5810 0.5810 0.5810 0.5810 0.5654 1,500
Nov 6, 2023 0.5620 0.5810 0.5620 0.5810 0.5654 9,500
Nov 3, 2023 0.5510 0.6050 0.5510 0.6050 0.5888 21,600
Nov 2, 2023 0.5590 0.5770 0.5400 0.5590 0.5440 122,000
Nov 1, 2023 0.5350 0.5350 0.5350 0.5350 0.5207 300
Oct 31, 2023 0.5350 0.5350 0.5350 0.5350 0.5207 4,100
Oct 30, 2023 0.5380 0.5560 0.5380 0.5560 0.5411 22,400
Oct 27, 2023 0.5730 0.5730 0.5730 0.5730 0.5577 29,600
Oct 26, 2023 0.5520 0.5730 0.5520 0.5730 0.5577 589,900
Oct 25, 2023 0.5640 0.5640 0.5640 0.5640 0.5489 12,800
Oct 24, 2023 0.5640 0.5640 0.5640 0.5640 0.5489 -
Oct 23, 2023 0.5400 0.5640 0.5400 0.5640 0.5489 146,500
Oct 20, 2023 0.5680 0.5680 0.5400 0.5400 0.5255 10,400
Oct 19, 2023 0.5450 0.5450 0.5450 0.5450 0.5304 521,600
Oct 18, 2023 0.5630 0.5630 0.5450 0.5450 0.5304 21,300
Oct 17, 2023 0.5530 0.5530 0.5530 0.5530 0.5382 4,000
Oct 16, 2023 0.5790 0.5980 0.5600 0.5600 0.5450 11,900
Oct 13, 2023 0.5770 0.5770 0.5770 0.5770 0.5616 6,424,900
Oct 12, 2023 0.5580 0.5770 0.5580 0.5770 0.5616 634,700
Oct 11, 2023 0.5920 0.5920 0.5540 0.5710 0.5557 75,000
Oct 10, 2023 0.5500 0.5500 0.5500 0.5500 0.5353 -
Oct 9, 2023 0.5500 0.6000 0.5500 0.5500 0.5353 9,500
Oct 6, 2023 0.5750 0.5950 0.5750 0.5750 0.5596 2,300
Oct 5, 2023 0.5830 0.5830 0.5830 0.5830 0.5674 667,300
Oct 4, 2023 0.5880 0.5880 0.5600 0.5600 0.5450 9,600
Oct 3, 2023 0.5690 0.5890 0.5690 0.5860 0.5703 71,700
Oct 2, 2023 0.5840 0.6030 0.5830 0.5830 0.5674 3,700
Sep 29, 2023 0.5750 0.5750 0.5630 0.5630 0.5479 735,200
Sep 28, 2023 0.5720 0.5750 0.5500 0.5730 0.5577 105,300
Sep 27, 2023 0.5600 0.5600 0.5600 0.5600 0.5450 42,900
Sep 26, 2023 0.5700 0.5710 0.5600 0.5600 0.5450 42,000
Sep 25, 2023 0.5670 0.5870 0.5670 0.5870 0.5713 12,200
Sep 22, 2023 0.5920 0.6120 0.5730 0.5890 0.5732 118,900
Sep 21, 2023 0.5880 0.5880 0.5880 0.5880 0.5723 725,100
Sep 20, 2023 0.5960 0.6360 0.5570 0.5570 0.5421 19,600
Sep 19, 2023 0.5680 0.5680 0.5680 0.5680 0.5528 10,800
Sep 18, 2023 0.5860 0.5860 0.5860 0.5860 0.5703 7,000
Sep 15, 2023 0.5890 0.5930 0.5890 0.5930 0.5771 14,000
Sep 14, 2023 0.5810 0.6050 0.5810 0.5810 0.5654 733,400
Sep 13, 2023 0.5860 0.5860 0.5860 0.5860 0.5703 27,100
Sep 12, 2023 0.5740 0.5740 0.5740 0.5740 0.5586 9,600
Sep 11, 2023 0.6030 0.6030 0.5740 0.5740 0.5586 70,000
Sep 8, 2023 0.5930 0.6130 0.5930 0.6130 0.5966 5,600
Sep 7, 2023 0.5970 0.6160 0.5970 0.6160 0.5995 2,300
Sep 6, 2023 0.5990 0.5990 0.5990 0.5990 0.5830 31,900
Sep 5, 2023 0.6100 0.6100 0.6100 0.6100 0.5937 32,600
Sep 1, 2023 0.6050 0.6050 0.5850 0.5850 0.5693 39,800
Aug 31, 2023 0.5790 0.6180 0.5790 0.5790 0.5635 19,600
Aug 30, 2023 0.6070 0.6070 0.5870 0.5870 0.5713 32,900
Aug 29, 2023 0.5870 0.5870 0.5870 0.5870 0.5713 3,300
Aug 28, 2023 0.5840 0.6000 0.5800 0.6000 0.5839 75,000
Aug 25, 2023 0.5830 0.5830 0.5830 0.5830 0.5674 648,500
Aug 24, 2023 0.6250 0.6250 0.5830 0.5830 0.5674 26,900
Aug 23, 2023 0.6080 0.6080 0.5850 0.5850 0.5693 12,100
Aug 22, 2023 0.6070 0.6270 0.5870 0.5870 0.5713 18,900
Aug 21, 2023 0.6010 0.6210 0.6010 0.6210 0.6044 1,200
Aug 18, 2023 0.6070 0.6270 0.5870 0.5870 0.5713 768,500
Aug 17, 2023 0.6070 0.6070 0.5870 0.5870 0.5713 120,700
Aug 16, 2023 0.6080 0.6280 0.5880 0.5880 0.5723 4,000
Aug 15, 2023 0.6070 0.6270 0.5870 0.6270 0.6102 12,500
Aug 14, 2023 0.6080 0.6280 0.6080 0.6280 0.6112 10,500
Aug 11, 2023 0.6160 0.6160 0.6160 0.6160 0.5995 15,200
Aug 10, 2023 0.6170 0.6170 0.6170 0.6170 0.6005 14,200
Aug 9, 2023 0.5940 0.6350 0.5940 0.6350 0.6180 6,100
Aug 8, 2023 0.6060 0.6060 0.5870 0.5870 0.5713 28,400
Aug 7, 2023 0.6090 0.6090 0.6090 0.6090 0.5927 9,800
Aug 4, 2023 0.6030 0.6030 0.6030 0.6030 0.5869 407,600
Aug 3, 2023 0.6100 0.6300 0.6100 0.6100 0.5937 17,400
Aug 2, 2023 0.6050 0.6050 0.5850 0.5850 0.5693 3,100
Aug 1, 2023 0.6250 0.6250 0.6250 0.6250 0.6083 22,100
Jul 31, 2023 0.5850 0.6250 0.5850 0.6250 0.6083 33,000
Jul 28, 2023 0.6150 0.6150 0.6150 0.6150 0.5985 700
Jul 27, 2023 0.5950 0.6150 0.5950 0.6150 0.5985 403,800
Jul 26, 2023 0.6320 0.6320 0.6320 0.6320 0.6151 -
Jul 25, 2023 0.6120 0.6320 0.6120 0.6320 0.6151 23,100
Jul 24, 2023 0.6120 0.6260 0.6110 0.6260 0.6092 8,000
Jul 21, 2023 0.6080 0.6280 0.6080 0.6280 0.6112 3,300
Jul 20, 2023 0.6200 0.6200 0.6200 0.6200 0.6034 447,700
Jul 19, 2023 0.6090 0.6200 0.5980 0.6200 0.6034 8,400
Jul 18, 2023 0.6000 0.6000 0.6000 0.6000 0.5839 24,600
Jul 17, 2023 0.6050 0.6050 0.6050 0.6050 0.5888 11,800
Jul 14, 2023 0.6120 0.6120 0.6050 0.6050 0.5888 15,000
Jul 13, 2023 0.6140 0.6340 0.5930 0.5930 0.5771 98,200
Jul 12, 2023 0.6100 0.6100 0.6100 0.6100 0.5937 16,400
Jul 11, 2023 0.5860 0.5860 0.5860 0.5860 0.5703 67,800
Jul 10, 2023 0.6070 0.6070 0.6070 0.6070 0.5908 1,200
Jul 7, 2023 0.5980 0.6080 0.5980 0.6080 0.5917 28,900
Jul 6, 2023 0.6010 0.6110 0.5900 0.6110 0.5946 36,700
Jul 5, 2023 0.5990 0.5990 0.5880 0.5880 0.5723 31,600
Jul 3, 2023 0.6130 0.6130 0.6020 0.6020 0.5859 400
Jun 30, 2023 0.6080 0.6080 0.6080 0.6080 0.5917 7,100
Jun 29, 2023 0.5970 0.6080 0.5970 0.6080 0.5917 102,200
Jun 28, 2023 0.5980 0.6100 0.5980 0.6100 0.5937 7,400
Jun 27, 2023 0.5990 0.6100 0.5990 0.6100 0.5937 7,700
Jun 26, 2023 0.6040 0.6150 0.6040 0.6150 0.5985 3,400
Jun 23, 2023 0.5930 0.5930 0.5860 0.5860 0.5703 30,800
Jun 22, 2023 0.6080 0.6080 0.6080 0.6080 0.5917 800
Jun 21, 2023 0.6080 0.6080 0.6080 0.6080 0.5917 4,600
Jun 20, 2023 0.5950 0.6080 0.5810 0.5810 0.5654 41,600
Jun 16, 2023 0.6010 0.6120 0.6010 0.6010 0.5849 3,600
Jun 15, 2023 0.5950 0.6060 0.5950 0.6060 0.5898 727,100
Jun 14, 2023 0.5990 0.6210 0.5970 0.6210 0.6044 19,500
Jun 13, 2023 0.6020 0.6020 0.6020 0.6020 0.5859 6,500
Jun 12, 2023 0.6020 0.6020 0.6020 0.6020 0.5859 6,400
Jun 9, 2023 0.6020 0.6020 0.6020 0.6020 0.5859 13,100
Jun 8, 2023 0.6110 0.6230 0.6110 0.6230 0.6063 45,000
Jun 7, 2023 0.6150 0.6150 0.6050 0.6050 0.5888 58,600
Jun 6, 2023 0.6020 0.6020 0.6020 0.6020 0.5859 21,500
Jun 5, 2023 0.6230 0.6230 0.6020 0.6020 0.5859 5,400
Jun 2, 2023 0.6060 0.6260 0.5990 0.5990 0.5830 10,900
Jun 1, 2023 0.6110 0.6110 0.6110 0.6110 0.5946 47,300
May 31, 2023 0.6200 0.6200 0.6200 0.6200 0.6034 109,100
May 30, 2023 0.6200 0.6200 0.5900 0.6200 0.6034 82,600
May 26, 2023 0.6050 0.6050 0.6050 0.6050 0.5888 80,200
May 25, 2023 0.5850 0.6010 0.5800 0.6010 0.5849 523,800
May 24, 2023 0.6170 0.6170 0.5960 0.5960 0.5800 43,100
May 23, 2023 0.6150 0.6150 0.6150 0.6150 0.5985 2,200
May 22, 2023 0.5970 0.6120 0.5970 0.6120 0.5956 23,100
May 19, 2023 0.5800 0.5800 0.5800 0.5800 0.5645 500
May 18, 2023 0.5940 0.5940 0.5800 0.5800 0.5645 8,500
May 17, 2023 0.5900 0.5900 0.5900 0.5900 0.5742 122,500
May 16, 2023 0.5760 0.5770 0.5760 0.5770 0.5616 38,600
May 15, 2023 0.5920 0.5920 0.5810 0.5810 0.5654 12,200
May 12, 2023 0.5960 0.5960 0.5850 0.5850 0.5693 6,600
May 11, 2023 0.5980 0.5980 0.5880 0.5880 0.5723 50,800
May 10, 2023 0.6050 0.6050 0.5890 0.5890 0.5732 6,300
May 9, 2023 0.6060 0.6170 0.6060 0.6170 0.6005 4,300
May 8, 2023 0.6120 0.6120 0.6010 0.6010 0.5849 14,600
May 5, 2023 0.6240 0.6460 0.6080 0.6460 0.6287 7,700
May 4, 2023 0.6110 0.6230 0.6110 0.6230 0.6063 6,800
May 3, 2023 0.5960 0.5960 0.5960 0.5960 0.5800 23,300
May 2, 2023 0.5960 0.5960 0.5960 0.5960 0.5800 21,000
May 1, 2023 0.6230 0.6430 0.6230 0.6430 0.6258 9,900
Apr 28, 2023 0.6180 0.6180 0.6180 0.6180 0.6015 9,500
Apr 27, 2023 0.6200 0.6200 0.6200 0.6200 0.6034 400
Apr 26, 2023 0.6040 0.6040 0.6040 0.6040 0.5878 144,300
Apr 25, 2023 0.6090 0.6090 0.6090 0.6090 0.5927 -
Apr 24, 2023 0.6090 0.6090 0.6090 0.6090 0.5927 90,000

Related Tickers

CAIXY CaixaBank, S.A.
1.7400
+0.61%
 
BSAC Banco Santander-Chile
18.12
+0.44%
 
AVAL Grupo Aval Acciones y Valores S.A.
2.4300
+2.10%
 
BSBR Banco Santander (Brasil) S.A.
5.18
+0.18%
 
BBRI.JK PT Bank Rakyat Indonesia (Persero) Tbk
5,300.00
0.00%
 
BBD Banco Bradesco S.A.
2.6400
0.00%
 
VLY Valley National Bancorp
7.86
+1.95%
 
RF Regions Financial Corporation
19.18
+1.48%
 
HBAN Huntington Bancshares Incorporated
13.53
+1.88%
 
FITB Fifth Third Bancorp
36.55
+0.83%