Price History - PCAR

Kembali ke Company
Ticker: PCAR
Company: PT Prima Cakrawala Abadi Tbk
Date Open High Low Close Volume Value
09-Oct-2026 81.00 105.00 79.00 90.00 342,329,300 0
08-Oct-2026 80.00 85.00 76.00 79.00 84,992,600 0
07-Oct-2026 72.00 83.00 69.00 80.00 161,717,000 0
06-Oct-2026 71.00 74.00 67.00 70.00 42,418,000 0
05-Oct-2026 62.00 75.00 59.00 71.00 105,327,700 0
02-Oct-2026 60.00 62.00 56.00 59.00 20,857,800 0
01-Oct-2026 66.00 72.00 55.00 61.00 91,589,200 0
30-Sep-2026 58.00 72.00 56.00 64.00 124,618,300 0
29-Sep-2026 56.00 59.00 50.00 59.00 67,965,700 0
28-Sep-2026 63.00 74.00 48.00 58.00 219,646,100 0
25-Sep-2026 53.00 56.00 53.00 56.00 14,202,100 0
24-Sep-2026 50.00 51.00 50.00 51.00 9,162,600 0
23-Sep-2026 47.00 48.00 47.00 47.00 5,359,800 0
22-Sep-2026 45.00 45.00 44.00 45.00 3,047,300 0
21-Sep-2026 44.00 44.00 44.00 44.00 2,169,600 0
18-Sep-2026 44.00 45.00 44.00 44.00 1,012,500 0
17-Sep-2026 44.00 44.00 44.00 44.00 1,952,600 0
16-Sep-2026 44.00 44.00 43.00 43.00 2,150,700 0
15-Sep-2026 44.00 45.00 44.00 44.00 2,574,100 0
14-Sep-2026 45.00 45.00 43.00 43.00 2,547,900 0
11-Sep-2026 43.00 43.00 43.00 43.00 1,557,700 0
10-Sep-2026 44.00 45.00 44.00 44.00 3,414,100 0
09-Sep-2026 43.00 44.00 43.00 44.00 4,284,100 0
08-Sep-2026 43.00 43.00 42.00 42.00 787,400 0
07-Sep-2026 42.00 43.00 42.00 43.00 1,216,200 0
04-Sep-2026 43.00 43.00 42.00 42.00 1,965,200 0
03-Sep-2026 42.00 43.00 42.00 43.00 1,294,100 0
02-Sep-2026 41.00 42.00 41.00 42.00 3,490,600 0
01-Sep-2026 42.00 42.00 41.00 42.00 2,835,200 0
31-Aug-2026 40.00 42.00 40.00 42.00 2,443,100 0
28-Aug-2026 40.00 41.00 40.00 41.00 1,331,800 0
27-Aug-2026 39.00 41.00 39.00 40.00 16,724,100 0
26-Aug-2026 41.00 41.00 40.00 40.00 28,146,900 0
24-Aug-2026 43.00 44.00 42.00 42.00 4,254,400 0
21-Aug-2026 44.00 44.00 43.00 43.00 2,439,000 0
20-Aug-2026 42.00 43.00 42.00 43.00 2,853,200 0
19-Aug-2026 42.00 43.00 42.00 43.00 741,000 0
18-Aug-2026 42.00 43.00 42.00 42.00 6,097,000 0
14-Aug-2026 43.00 43.00 41.00 43.00 2,352,100 0
13-Aug-2026 43.00 43.00 42.00 43.00 1,867,300 0
12-Aug-2026 41.00 44.00 41.00 43.00 907,800 0
11-Aug-2026 43.00 43.00 41.00 41.00 3,191,200 0
10-Aug-2026 44.00 44.00 43.00 43.00 1,825,000 0
07-Aug-2026 44.00 45.00 43.00 45.00 3,190,600 0
06-Aug-2026 42.00 45.00 42.00 45.00 4,569,100 0
05-Aug-2026 43.00 43.00 42.00 43.00 3,576,900 0
04-Aug-2026 42.00 44.00 42.00 43.00 5,257,600 0
03-Aug-2026 49.00 49.00 41.00 41.00 33,355,300 0
31-Jul-2026 45.00 45.00 45.00 45.00 11,314,200 0
30-Jul-2026 41.00 41.00 41.00 41.00 5,200,100 0
29-Jul-2026 38.00 38.00 38.00 38.00 214,500 0
28-Jul-2026 38.00 38.00 38.00 38.00 3,849,100 0
27-Jul-2026 38.00 38.00 38.00 38.00 3,576,400 0
24-Jul-2026 38.00 38.00 38.00 38.00 1,809,900 0
23-Jul-2026 38.00 39.00 38.00 39.00 1,709,100 0
22-Jul-2026 38.00 39.00 38.00 39.00 165,000 0
21-Jul-2026 38.00 38.00 38.00 38.00 1,503,800 0
20-Jul-2026 38.00 38.00 38.00 38.00 2,592,500 0
17-Jul-2026 38.00 39.00 38.00 38.00 708,900 0
16-Jul-2026 39.00 39.00 38.00 38.00 826,200 0
15-Jul-2026 39.00 40.00 39.00 39.00 1,340,500 0
14-Jul-2026 39.00 39.00 37.00 38.00 3,099,200 0
13-Jul-2026 37.00 39.00 37.00 39.00 3,598,500 0
10-Jul-2026 39.00 39.00 39.00 39.00 966,200 0
09-Jul-2026 39.00 39.00 38.00 39.00 803,200 0
08-Jul-2026 40.00 40.00 39.00 39.00 2,732,400 0
07-Jul-2026 39.00 40.00 39.00 40.00 724,100 0
06-Jul-2026 40.00 40.00 38.00 39.00 1,435,400 0
03-Jul-2026 38.00 39.00 38.00 39.00 1,285,300 0
02-Jul-2026 37.00 38.00 37.00 38.00 1,177,100 0
01-Jul-2026 37.00 38.00 37.00 37.00 364,400 0
30-Jun-2026 37.00 38.00 37.00 37.00 720,700 0
29-Jun-2026 38.00 38.00 37.00 37.00 3,252,400 0
26-Jun-2026 39.00 39.00 37.00 38.00 2,923,100 0
25-Jun-2026 38.00 40.00 38.00 40.00 911,800 0
24-Jun-2026 39.00 39.00 38.00 38.00 1,628,900 0
23-Jun-2026 39.00 39.00 37.00 38.00 4,619,600 0
22-Jun-2026 40.00 40.00 39.00 39.00 1,546,300 0
19-Jun-2026 39.00 40.00 39.00 40.00 1,461,300 0
18-Jun-2026 39.00 40.00 39.00 39.00 363,800 0
17-Jun-2026 39.00 39.00 39.00 39.00 926,800 0
15-Jun-2026 40.00 40.00 39.00 39.00 2,688,700 0
12-Jun-2026 39.00 39.00 38.00 39.00 943,000 0
11-Jun-2026 39.00 39.00 38.00 38.00 1,157,900 0
10-Jun-2026 39.00 40.00 38.00 38.00 1,450,800 0
09-Jun-2026 40.00 40.00 37.00 39.00 3,067,600 0
08-Jun-2026 36.00 40.00 36.00 39.00 2,870,200 0
05-Jun-2026 36.00 37.00 36.00 37.00 1,983,200 0
04-Jun-2026 37.00 37.00 36.00 36.00 1,341,700 0
03-Jun-2026 38.00 38.00 37.00 37.00 1,716,800 0
02-Jun-2026 40.00 40.00 39.00 39.00 1,217,700 0
29-May-2026 42.00 42.00 40.00 40.00 2,624,500 0
28-May-2026 39.00 39.00 39.00 39.00 0 0
27-May-2026 39.00 39.00 39.00 39.00 0 0
26-May-2026 39.00 39.00 39.00 39.00 4,589,700 0
25-May-2026 35.00 37.00 35.00 36.00 383,300 0
22-May-2026 35.00 36.00 35.00 35.00 1,111,300 0
21-May-2026 37.00 37.00 36.00 36.00 3,486,400 0
20-May-2026 37.00 37.00 37.00 37.00 1,188,000 0
19-May-2026 39.00 39.00 37.00 37.00 1,886,800 0