Pt Bank Central Asia (PK) (PBCRF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0451 | -8.06797853309 | 0.559 | 0.559 | 0.5139 | 4034 | 0.5354123 | CS |
| 4 | -0.0511 | -9.04424778761 | 0.565 | 0.615 | 0.5139 | 351145 | 0.58651746 | CS |
| 12 | -0.11085 | -17.7430972389 | 0.62475 | 0.688 | 0.5139 | 137856 | 0.58681618 | CS |
| 26 | -0.1292 | -20.0901881511 | 0.6431 | 0.7355 | 0.5139 | 71265 | 0.59773293 | CS |
| 52 | -0.1189 | -18.7895069532 | 0.6328 | 0.7355 | 0.5139 | 61465 | 0.60621352 | CS |
| 156 | -0.0068 | -1.30593431919 | 0.5207 | 0.7355 | 4.8E-5 | 97420 | 0.5676141 | CS |
| 260 | -1.8661 | -78.4075630252 | 2.38 | 2.65 | 4.8E-5 | 66377 | 0.7160695 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.5139 | -0.0269 | -4.97 | 0.52181 | 0.52181 | 0.5139 | 6391 |
| 1739485320 | 0.5407999 | 0 | 0.00 | 0.5407999 | 0.5407999 | 0.5407999 | 0 |
| 1739398920 | 0.5407999 | -0.01545 | -2.78 | 0.5407999 | 0.5407999 | 0.5407999 | 4849 |
| 1739312940 | 0.55625 | 0.02625 | 4.95 | 0.55625 | 0.55625 | 0.55625 | 500 |
| 1739226000 | 0.53 | -0.0177 | -3.23 | 0.559 | 0.559 | 0.53 | 6752 |
| 1738966800 | 0.5477 | 0 | 0.00 | 0.5477 | 0.5477 | 0.5477 | 0 |
| 1738880400 | 0.5477 | -0.02895 | -5.02 | 0.5498 | 0.56695 | 0.5454 | 20401 |
| 1738794480 | 0.57665 | 0 | 0.00 | 0.57665 | 0.57665 | 0.57665 | 0 |
| 1738708080 | 0.57665 | 0.00135 | 0.23 | 0.5764 | 0.57665 | 0.5764 | 12928 |
| 1738621740 | 0.5753 | -0.009 | -1.54 | 0.5753 | 0.5753 | 0.5753 | 7249 |
| 1738362000 | 0.5843 | -0.00225 | -0.38 | 0.615 | 0.615 | 0.5843 | 21866 |
| 1738276080 | 0.58655 | -0.02845 | -4.63 | 0.58655 | 0.58655 | 0.58655 | 80375 |
| 1738189740 | 0.615 | 0.0263 | 4.47 | 0.615 | 0.615 | 0.615 | 2270 |
| 1738103220 | 0.5887 | 0 | 0.00 | 0.5887 | 0.5887 | 0.5887 | 0 |
| 1738016820 | 0.5887 | 0.0097 | 1.68 | 0.5887 | 0.5887 | 0.5887 | 18380 |
| 1737757440 | 0.579 | -0.0079 | -1.35 | 0.5805 | 0.5805 | 0.579 | 20686 |
| 1737671220 | 0.5869 | -0.0031 | -0.53 | 0.5869 | 0.5869 | 0.5869 | 4933409 |
| 1737584640 | 0.59 | 0.0035 | 0.60 | 0.5699999 | 0.59 | 0.5699999 | 25551 |
| 1737498540 | 0.5865 | 0.0215001 | 3.81 | 0.5495 | 0.589 | 0.5495 | 99931 |
| 1737152880 | 0.5649999 | -0.0302 | -5.07 | 0.5649999 | 0.5649999 | 0.5649999 | 12021 |
| 1737066420 | 0.5951999 | 0.0086999 | 1.48 | 0.5951999 | 0.5951999 | 0.5951999 | 2448 |
| 1736979780 | 0.5865 | 0 | 0.00 | 0.5865 | 0.5865 | 0.5865 | 0 |
| 1736893380 | 0.5865 | -0.006 | -1.01 | 0.5665 | 0.5865 | 0.5665 | 37970 |
| 1736806800 | 0.5925 | -0.0465 | -7.28 | 0.5925 | 0.5925 | 0.5925 | 8310 |
| 1736547720 | 0.639 | 0.0495 | 8.40 | 0.639 | 0.639 | 0.639 | 7968 |
| 1736375340 | 0.5895 | 0 | 0.00 | 0.5895 | 0.5895 | 0.5895 | 0 |
| 1736288940 | 0.5895 | 0.022 | 3.88 | 0.5895 | 0.5931 | 0.5895 | 6168 |
| 1736202360 | 0.5675 | -0.03925 | -6.47 | 0.6 | 0.64 | 0.56 | 10062 |
| 1735942980 | 0.60675 | 0.0367501 | 6.45 | 0.60675 | 0.60675 | 0.60675 | 105108 |
| 1735856940 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1735684140 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1735597740 | 0.5699999 | 0.0044999 | 0.80 | 0.5699999 | 0.5699999 | 0.5699999 | 256986 |
| 1735338000 | 0.5655 | 0.0025001 | 0.44 | 0.5655 | 0.5655 | 0.5655 | 4853 |
| 1735252020 | 0.5629999 | -0.0395 | -6.56 | 0.5629999 | 0.5629999 | 0.5629999 | 114100 |
| 1735078200 | 0.6025 | 0.0126 | 2.14 | 0.6022499 | 0.6025 | 0.6022499 | 1234 |
| 1734992400 | 0.5899 | 0.0334 | 6.00 | 0.6035 | 0.6035 | 0.5899 | 5307 |
| 1734733200 | 0.5565 | -0.036 | -6.08 | 0.57325 | 0.57325 | 0.5565 | 9042 |
| 1734646800 | 0.5925 | 0.029 | 5.15 | 0.56 | 0.5925 | 0.56 | 92496 |
| 1734560940 | 0.5635 | -0.014 | -2.42 | 0.6085 | 0.609 | 0.5635 | 11006 |
| 1734474360 | 0.5775 | -0.05325 | -8.44 | 0.615 | 0.655 | 0.576 | 48150 |
| 1734388140 | 0.63075 | 0.003 | 0.48 | 0.6297 | 0.667 | 0.607 | 15421 |
| 1734128940 | 0.62775 | 0.02975 | 4.97 | 0.62775 | 0.62775 | 0.62775 | 1312 |
| 1734042480 | 0.598 | -0.0376 | -5.92 | 0.638 | 0.6393 | 0.598 | 8852 |
| 1733955900 | 0.6356 | 0.0246 | 4.03 | 0.6356 | 0.6356 | 0.6356 | 27925 |
| 1733869200 | 0.611 | 0 | 0.00 | 0.6115 | 0.65075 | 0.611 | 13375 |
| 1733782800 | 0.611 | 0.0155 | 2.60 | 0.651 | 0.651 | 0.611 | 7002 |
| 1733523600 | 0.5955 | -0.0255 | -4.11 | 0.637 | 0.637 | 0.5955 | 6674 |
| 1733437500 | 0.621 | -0.0325 | -4.97 | 0.6545 | 0.6879999 | 0.621 | 13760 |
| 1733350980 | 0.6535 | 0 | 0.00 | 0.6535 | 0.6535 | 0.6535 | 0 |
| 1733264580 | 0.6535 | 0 | 0.00 | 0.6535 | 0.6535 | 0.6535 | 0 |
| 1733178180 | 0.6535 | 0.0306 | 4.91 | 0.6135 | 0.6535 | 0.6135 | 6732 |
| 1732918200 | 0.6229 | -0.0486 | -7.24 | 0.6229 | 0.6229 | 0.6229 | 2058 |
| 1732746540 | 0.6715 | 0.0425 | 6.76 | 0.6314999 | 0.6715 | 0.6314999 | 7882 |
| 1732660140 | 0.629 | 0.027 | 4.49 | 0.629 | 0.669 | 0.629 | 14892 |
| 1732573560 | 0.602 | -0.0225 | -3.60 | 0.642 | 0.642 | 0.602 | 73356 |
| 1732314000 | 0.6245 | 0.007 | 1.13 | 0.62475 | 0.6595 | 0.6245 | 15881 |
| 1732227900 | 0.6175 | -0.0165 | -2.60 | 0.6175 | 0.6212 | 0.6175 | 5942 |
| 1732141740 | 0.634 | 0.0015001 | 0.24 | 0.634 | 0.634 | 0.634 | 48433 |
| 1732055040 | 0.6324999 | 0 | 0.00 | 0.6324999 | 0.6324999 | 0.6324999 | 0 |
| 1731968640 | 0.6324999 | 0.0227999 | 3.74 | 0.6324999 | 0.6324999 | 0.6288 | 149688 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
