PT Bank Central Asia Tbk (IBKD) Price History

Daily open, high, low, close and volume for PT Bank Central Asia Tbk (IBKD) from 2026-03-12 to 2026-10-20, newest first.

‹ IBKD price and chart

Date	Open	High	Low	Close	Volume
2026-10-20	SGD 0.7300	SGD 0.7600	SGD 0.7200	SGD 0.7600	356,700
2026-10-19	SGD 0.7800	SGD 0.7800	SGD 0.7100	SGD 0.7300	405,400
2026-10-16	SGD 0.8800	SGD 0.8800	SGD 0.7450	SGD 0.7750	194,500
2026-10-15	SGD 0.8700	SGD 0.8700	SGD 0.8700	SGD 0.8700	0
2026-10-14	SGD 0.8750	SGD 0.8750	SGD 0.8700	SGD 0.8700	9,400
2026-10-13	SGD 0.8650	SGD 0.8650	SGD 0.8650	SGD 0.8650	400
2026-10-12	SGD 0.8750	SGD 0.8750	SGD 0.8750	SGD 0.8750	0
2026-10-09	SGD 0.8800	SGD 0.8800	SGD 0.8750	SGD 0.8750	50,200
2026-10-08	SGD 0.8800	SGD 0.8800	SGD 0.8800	SGD 0.8800	335,800
2026-10-07	SGD 0.8850	SGD 0.8850	SGD 0.8750	SGD 0.8750	34,600
2026-10-06	SGD 0.9000	SGD 0.9000	SGD 0.8900	SGD 0.9000	307,900
2026-10-05	SGD 0.8850	SGD 0.8850	SGD 0.8850	SGD 0.8850	8,500
2026-10-02	SGD 0.8700	SGD 0.8850	SGD 0.8700	SGD 0.8850	73,700
2026-10-01	SGD 0.8750	SGD 0.8750	SGD 0.8750	SGD 0.8750	300
2026-09-30	SGD 0.8850	SGD 0.8850	SGD 0.8800	SGD 0.8800	400
2026-09-29	SGD 0.8850	SGD 0.8850	SGD 0.8750	SGD 0.8750	10,400
2026-09-28	SGD 0.8900	SGD 0.8900	SGD 0.8850	SGD 0.8900	14,100
2026-09-25	SGD 0.9050	SGD 0.9050	SGD 0.8950	SGD 0.8950	800
2026-09-24	SGD 0.8900	SGD 0.8900	SGD 0.8900	SGD 0.8900	500
2026-09-23	SGD 0.8900	SGD 0.8900	SGD 0.8900	SGD 0.8900	0
2026-09-22	SGD 0.9000	SGD 0.9000	SGD 0.8900	SGD 0.8900	500
2026-09-21	SGD 0.9200	SGD 0.9200	SGD 0.9200	SGD 0.9200	3,200
2026-09-18	SGD 0.9000	SGD 0.9300	SGD 0.9000	SGD 0.9300	100,500
2026-09-17	SGD 0.9100	SGD 0.9100	SGD 0.9100	SGD 0.9100	3,300
2026-09-16	SGD 0.9350	SGD 0.9350	SGD 0.9050	SGD 0.9050	30,200
2026-09-15	SGD 0.9350	SGD 0.9350	SGD 0.9200	SGD 0.9300	54,100
2026-09-14	SGD 0.9200	SGD 0.9200	SGD 0.9200	SGD 0.9200	2,700
2026-09-11	SGD 0.9200	SGD 0.9400	SGD 0.9200	SGD 0.9400	227,000
2026-09-10	SGD 0.9500	SGD 0.9500	SGD 0.9450	SGD 0.9450	30,100
2026-09-09	SGD 0.9600	SGD 0.9600	SGD 0.9450	SGD 0.9500	40,500
2026-09-08	SGD 0.9600	SGD 0.9600	SGD 0.9600	SGD 0.9600	800
2026-09-07	SGD 0.9600	SGD 0.9600	SGD 0.9400	SGD 0.9400	19,500
2026-09-04	SGD 0.9700	SGD 0.9700	SGD 0.9650	SGD 0.9650	77,600
2026-09-03	SGD 0.9550	SGD 0.9550	SGD 0.9500	SGD 0.9500	23,200
2026-09-02	SGD 0.9450	SGD 0.9550	SGD 0.9450	SGD 0.9500	19,000
2026-09-01	SGD 0.9250	SGD 0.9350	SGD 0.9250	SGD 0.9350	16,800
2026-08-31	SGD 0.9150	SGD 0.9150	SGD 0.9150	SGD 0.9150	0
2026-08-28	SGD 0.9150	SGD 0.9150	SGD 0.9150	SGD 0.9150	0
2026-08-27	SGD 0.9150	SGD 0.9150	SGD 0.9150	SGD 0.9150	1,400
2026-08-26	SGD 0.9150	SGD 0.9150	SGD 0.9150	SGD 0.9150	0
2026-08-25	SGD 0.9150	SGD 0.9150	SGD 0.9150	SGD 0.9150	0
2026-08-24	SGD 0.9300	SGD 0.9300	SGD 0.9150	SGD 0.9150	11,200
2026-08-21	SGD 0.9200	SGD 0.9250	SGD 0.9200	SGD 0.9250	14,000
2026-08-20	SGD 0.9050	SGD 0.9050	SGD 0.9050	SGD 0.9050	0
2026-08-19	SGD 0.9050	SGD 0.9050	SGD 0.9050	SGD 0.9050	6,700
2026-08-18	SGD 0.9200	SGD 0.9200	SGD 0.9100	SGD 0.9100	1,200
2026-08-17	SGD 0.9050	SGD 0.9050	SGD 0.9050	SGD 0.9050	5,000
2026-08-14	SGD 0.8950	SGD 0.8950	SGD 0.8950	SGD 0.8950	1,300
2026-08-13	SGD 0.9150	SGD 0.9150	SGD 0.9150	SGD 0.9150	600
2026-08-12	SGD 0.8900	SGD 0.8900	SGD 0.8900	SGD 0.8900	400
2026-08-11	SGD 0.8900	SGD 0.8900	SGD 0.8900	SGD 0.8900	1,100
2026-08-07	SGD 0.9000	SGD 0.9150	SGD 0.9000	SGD 0.9100	21,900
2026-08-06	SGD 0.9000	SGD 0.9000	SGD 0.9000	SGD 0.9000	0
2026-08-05	SGD 0.9000	SGD 0.9000	SGD 0.9000	SGD 0.9000	0
2026-08-04	SGD 0.9000	SGD 0.9000	SGD 0.9000	SGD 0.9000	200
2026-08-03	SGD 0.9000	SGD 0.9000	SGD 0.8950	SGD 0.9000	2,600
2026-07-31	SGD 0.9100	SGD 0.9100	SGD 0.9000	SGD 0.9000	2,400
2026-07-30	SGD 0.9000	SGD 0.9100	SGD 0.9000	SGD 0.9100	4,500
2026-07-29	SGD 0.8950	SGD 0.8950	SGD 0.8850	SGD 0.8900	13,300
2026-07-28	SGD 0.9050	SGD 0.9050	SGD 0.8950	SGD 0.9050	25,900
2026-07-27	SGD 0.9100	SGD 0.9550	SGD 0.9000	SGD 0.9250	168,700
2026-07-24	SGD 0.9000	SGD 0.9100	SGD 0.9000	SGD 0.9000	53,500
2026-07-23	SGD 0.9500	SGD 0.9500	SGD 0.9200	SGD 0.9200	25,000
2026-07-22	SGD 0.9450	SGD 0.9450	SGD 0.9400	SGD 0.9400	12,100
2026-07-21	SGD 0.9450	SGD 0.9450	SGD 0.9400	SGD 0.9400	42,100
2026-07-20	SGD 0.9400	SGD 0.9450	SGD 0.9400	SGD 0.9450	34,300
2026-07-17	SGD 0.9000	SGD 0.9400	SGD 0.9000	SGD 0.9400	22,400
2026-07-16	SGD 0.8900	SGD 0.8900	SGD 0.8800	SGD 0.8800	200
2026-07-15	SGD 0.8700	SGD 0.9000	SGD 0.8700	SGD 0.8800	3,000
2026-07-14	SGD 0.8850	SGD 0.8850	SGD 0.8750	SGD 0.8750	47,500
2026-07-13	SGD 0.8850	SGD 0.8850	SGD 0.8750	SGD 0.8800	1,600
2026-07-10	SGD 0.8850	SGD 0.8850	SGD 0.8850	SGD 0.8850	0
2026-07-09	SGD 0.8850	SGD 0.8850	SGD 0.8850	SGD 0.8850	20,000
2026-07-08	SGD 0.9100	SGD 0.9150	SGD 0.9000	SGD 0.9000	25,700
2026-07-07	SGD 0.9100	SGD 0.9100	SGD 0.9100	SGD 0.9100	2,100
2026-07-06	SGD 0.8900	SGD 0.8950	SGD 0.8900	SGD 0.8950	1,000
2026-07-03	SGD 0.8700	SGD 0.8900	SGD 0.8700	SGD 0.8900	105,200
2026-07-02	SGD 0.8250	SGD 0.8500	SGD 0.8250	SGD 0.8500	6,400
2026-07-01	SGD 0.8400	SGD 0.8400	SGD 0.8400	SGD 0.8400	0
2026-06-30	SGD 0.8500	SGD 0.8500	SGD 0.8400	SGD 0.8400	37,300
2026-06-29	SGD 0.8700	SGD 0.8700	SGD 0.8700	SGD 0.8700	1,000
2026-06-26	SGD 0.8950	SGD 0.8950	SGD 0.8500	SGD 0.8500	27,100
2026-06-25	SGD 0.8900	SGD 0.8900	SGD 0.8800	SGD 0.8800	4,200
2026-06-24	SGD 0.9350	SGD 0.9350	SGD 0.8850	SGD 0.8900	84,400
2026-06-23	SGD 0.9050	SGD 0.9150	SGD 0.9050	SGD 0.9050	21,300
2026-06-22	SGD 0.9250	SGD 0.9250	SGD 0.9000	SGD 0.9050	12,500
2026-06-19	SGD 0.8900	SGD 0.9250	SGD 0.8900	SGD 0.9250	21,600
2026-06-18	SGD 0.9300	SGD 0.9300	SGD 0.9000	SGD 0.9000	23,100
2026-06-17	SGD 0.9500	SGD 0.9600	SGD 0.9300	SGD 0.9300	10,200
2026-06-16	SGD 0.9150	SGD 0.9200	SGD 0.9150	SGD 0.9200	4,300
2026-06-15	SGD 0.8900	SGD 0.9200	SGD 0.8800	SGD 0.9100	74,900
2026-06-12	SGD 0.8800	SGD 0.8800	SGD 0.8650	SGD 0.8800	200,100
2026-06-11	SGD 0.8300	SGD 0.8700	SGD 0.8300	SGD 0.8700	6,900
2026-06-10	SGD 0.8150	SGD 0.9200	SGD 0.8050	SGD 0.8300	9,800
2026-06-09	SGD 0.7400	SGD 0.7800	SGD 0.7400	SGD 0.7700	250,500
2026-06-08	SGD 0.7800	SGD 0.7800	SGD 0.7500	SGD 0.7500	102,400
2026-06-05	SGD 0.8200	SGD 0.8200	SGD 0.7650	SGD 0.7800	25,600
2026-06-04	SGD 0.8600	SGD 0.8600	SGD 0.8150	SGD 0.8150	5,500
2026-06-03	SGD 0.8700	SGD 0.8700	SGD 0.8500	SGD 0.8500	49,800
2026-06-02	SGD 0.8800	SGD 0.8800	SGD 0.8750	SGD 0.8750	35,800
2026-05-29	SGD 0.9050	SGD 0.9050	SGD 0.8800	SGD 0.8800	49,400
2026-05-28	SGD 0.9050	SGD 0.9100	SGD 0.9050	SGD 0.9100	12,000
2026-05-26	SGD 0.9100	SGD 0.9100	SGD 0.9050	SGD 0.9050	10,500
2026-05-25	SGD 0.9050	SGD 0.9350	SGD 0.9000	SGD 0.9350	2,100
2026-05-22	SGD 0.9000	SGD 0.9100	SGD 0.8950	SGD 0.9000	15,600
2026-05-21	SGD 0.9100	SGD 0.9150	SGD 0.9100	SGD 0.9150	5,200
2026-05-20	SGD 0.9100	SGD 0.9100	SGD 0.9050	SGD 0.9050	600
2026-05-19	SGD 0.9250	SGD 0.9300	SGD 0.9150	SGD 0.9150	91,000
2026-05-18	SGD 0.9150	SGD 0.9150	SGD 0.9100	SGD 0.9100	3,000
2026-05-15	SGD 0.9000	SGD 0.9200	SGD 0.9000	SGD 0.9150	1,500
2026-05-14	SGD 0.9200	SGD 0.9200	SGD 0.9100	SGD 0.9200	5,900
2026-05-13	SGD 1.00	SGD 1.00	SGD 0.9000	SGD 0.9200	42,500
2026-05-12	SGD 0.9400	SGD 0.9400	SGD 0.9350	SGD 0.9350	6,700
2026-05-11	SGD 1.04	SGD 1.04	SGD 0.9500	SGD 0.9500	5,400
2026-05-08	SGD 0.9600	SGD 0.9600	SGD 0.9600	SGD 0.9600	200
2026-05-07	SGD 0.9300	SGD 0.9300	SGD 0.9300	SGD 0.9300	4,000
2026-05-06	SGD 0.9300	SGD 0.9300	SGD 0.9200	SGD 0.9200	900
2026-05-05	SGD 0.9150	SGD 0.9350	SGD 0.9150	SGD 0.9300	27,100
2026-05-04	SGD 0.9200	SGD 0.9200	SGD 0.9050	SGD 0.9050	6,000
2026-04-30	SGD 0.9150	SGD 0.9200	SGD 0.9150	SGD 0.9150	19,300
2026-04-29	SGD 0.9250	SGD 0.9300	SGD 0.9250	SGD 0.9250	22,500
2026-04-28	SGD 0.9350	SGD 0.9400	SGD 0.9250	SGD 0.9350	15,200
2026-04-27	SGD 0.9400	SGD 0.9400	SGD 0.9300	SGD 0.9300	11,500
2026-04-24	SGD 0.9850	SGD 0.9850	SGD 0.9400	SGD 0.9450	39,300
2026-04-23	SGD 0.9850	SGD 0.9900	SGD 0.9800	SGD 0.9850	8,900
2026-04-22	SGD 0.9950	SGD 1.00	SGD 0.9900	SGD 1.00	37,400
2026-04-21	SGD 0.9950	SGD 0.9950	SGD 0.9900	SGD 0.9900	700
2026-04-20	SGD 1.01	SGD 1.01	SGD 1.00	SGD 1.00	8,000
2026-04-17	SGD 1.01	SGD 1.01	SGD 1.01	SGD 1.01	5,000
2026-04-16	SGD 1.03	SGD 1.04	SGD 1.03	SGD 1.04	112,100
2026-04-15	SGD 1.04	SGD 1.04	SGD 1.03	SGD 1.04	31,100
2026-04-14	SGD 1.01	SGD 1.04	SGD 1.01	SGD 1.04	35,000
2026-04-13	SGD 1.01	SGD 1.01	SGD 0.9600	SGD 0.9950	34,700
2026-04-10	SGD 0.9800	SGD 1.01	SGD 0.9800	SGD 1.01	11,100
2026-04-09	SGD 1.01	SGD 1.01	SGD 0.9800	SGD 0.9800	4,900
2026-04-08	SGD 1.01	SGD 1.02	SGD 1.01	SGD 1.02	8,000
2026-04-07	SGD 0.9950	SGD 0.9950	SGD 0.9950	SGD 0.9950	1,300
2026-04-06	SGD 0.9900	SGD 1.00	SGD 0.9850	SGD 1.00	15,300
2026-04-02	SGD 1.00	SGD 1.00	SGD 0.9900	SGD 1.00	500
2026-04-01	SGD 0.9950	SGD 1.02	SGD 0.9950	SGD 1.00	13,600
2026-03-31	SGD 1.01	SGD 1.01	SGD 1.00	SGD 1.00	12,300
2026-03-30	SGD 0.9750	SGD 1.00	SGD 0.9750	SGD 1.00	106,300
2026-03-27	SGD 1.05	SGD 1.05	SGD 1.05	SGD 1.05	3,700
2026-03-26	SGD 1.07	SGD 1.35	SGD 1.06	SGD 1.06	32,800
2026-03-25	SGD 1.05	SGD 1.07	SGD 1.05	SGD 1.07	24,500
2026-03-24	SGD 1.02	SGD 1.02	SGD 1.02	SGD 1.02	11,100
2026-03-23	SGD 1.02	SGD 1.03	SGD 1.02	SGD 1.03	11,500
2026-03-20	SGD 1.03	SGD 1.03	SGD 1.03	SGD 1.03	16,000
2026-03-19	SGD 1.05	SGD 1.05	SGD 1.04	SGD 1.04	23,100
2026-03-18	SGD 1.07	SGD 1.07	SGD 1.05	SGD 1.05	18,000
2026-03-17	SGD 1.07	SGD 1.07	SGD 1.07	SGD 1.07	100
2026-03-16	SGD 1.07	SGD 1.09	SGD 1.07	SGD 1.08	107,800
2026-03-13	SGD 1.07	SGD 1.07	SGD 1.07	SGD 1.07	39,600
2026-03-12	SGD 1.07	SGD 1.07	SGD 1.07	SGD 1.07	1,300