ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Pt Bank Central Asia (PK)

Pt Bank Central Asia (PK) (PBCRF)

0.5139
-0.04235
(-7.61%)
Closed February 18 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.0451-8.067978533090.5590.5590.513940340.5354123CS
4-0.0511-9.044247787610.5650.6150.51393511450.58651746CS
12-0.11085-17.74309723890.624750.6880.51391378560.58681618CS
26-0.1292-20.09018815110.64310.73550.5139712650.59773293CS
52-0.1189-18.78950695320.63280.73550.5139614650.60621352CS
156-0.0068-1.305934319190.52070.73554.8E-5974200.5676141CS
260-1.8661-78.40756302522.382.654.8E-5663770.7160695CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17395720200.5139-0.0269-4.970.521810.521810.51396391
17394853200.540799900.000.54079990.54079990.54079990
17393989200.5407999-0.01545-2.780.54079990.54079990.54079994849
17393129400.556250.026254.950.556250.556250.55625500
17392260000.53-0.0177-3.230.5590.5590.536752
17389668000.547700.000.54770.54770.54770
17388804000.5477-0.02895-5.020.54980.566950.545420401
17387944800.5766500.000.576650.576650.576650
17387080800.576650.001350.230.57640.576650.576412928
17386217400.5753-0.009-1.540.57530.57530.57537249
17383620000.5843-0.00225-0.380.6150.6150.584321866
17382760800.58655-0.02845-4.630.586550.586550.5865580375
17381897400.6150.02634.470.6150.6150.6152270
17381032200.588700.000.58870.58870.58870
17380168200.58870.00971.680.58870.58870.588718380
17377574400.579-0.0079-1.350.58050.58050.57920686
17376712200.5869-0.0031-0.530.58690.58690.58694933409
17375846400.590.00350.600.56999990.590.569999925551
17374985400.58650.02150013.810.54950.5890.549599931
17371528800.5649999-0.0302-5.070.56499990.56499990.564999912021
17370664200.59519990.00869991.480.59519990.59519990.59519992448
17369797800.586500.000.58650.58650.58650
17368933800.5865-0.006-1.010.56650.58650.566537970
17368068000.5925-0.0465-7.280.59250.59250.59258310
17365477200.6390.04958.400.6390.6390.6397968
17363753400.589500.000.58950.58950.58950
17362889400.58950.0223.880.58950.59310.58956168
17362023600.5675-0.03925-6.470.60.640.5610062
17359429800.606750.03675016.450.606750.606750.60675105108
17358569400.569999900.000.56999990.56999990.56999990
17356841400.569999900.000.56999990.56999990.56999990
17355977400.56999990.00449990.800.56999990.56999990.5699999256986
17353380000.56550.00250010.440.56550.56550.56554853
17352520200.5629999-0.0395-6.560.56299990.56299990.5629999114100
17350782000.60250.01262.140.60224990.60250.60224991234
17349924000.58990.03346.000.60350.60350.58995307
17347332000.5565-0.036-6.080.573250.573250.55659042
17346468000.59250.0295.150.560.59250.5692496
17345609400.5635-0.014-2.420.60850.6090.563511006
17344743600.5775-0.05325-8.440.6150.6550.57648150
17343881400.630750.0030.480.62970.6670.60715421
17341289400.627750.029754.970.627750.627750.627751312
17340424800.598-0.0376-5.920.6380.63930.5988852
17339559000.63560.02464.030.63560.63560.635627925
17338692000.61100.000.61150.650750.61113375
17337828000.6110.01552.600.6510.6510.6117002
17335236000.5955-0.0255-4.110.6370.6370.59556674
17334375000.621-0.0325-4.970.65450.68799990.62113760
17333509800.653500.000.65350.65350.65350
17332645800.653500.000.65350.65350.65350
17331781800.65350.03064.910.61350.65350.61356732
17329182000.6229-0.0486-7.240.62290.62290.62292058
17327465400.67150.04256.760.63149990.67150.63149997882
17326601400.6290.0274.490.6290.6690.62914892
17325735600.602-0.0225-3.600.6420.6420.60273356
17323140000.62450.0071.130.624750.65950.624515881
17322279000.6175-0.0165-2.600.61750.62120.61755942
17321417400.6340.00150010.240.6340.6340.63448433
17320550400.632499900.000.63249990.63249990.63249990
17319686400.63249990.02279993.740.63249990.63249990.6288149688