Price History - PCAR

Kembali ke Company
Ticker: PCAR
Company: PT Prima Cakrawala Abadi Tbk
Date Open High Low Close Volume Value
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
18-May-2026 37.00 38.00 37.00 38.00 4,911,400 0
15-May-2026 36.00 36.00 36.00 36.00 0 0
14-May-2026 36.00 36.00 36.00 36.00 0 0
13-May-2026 37.00 37.00 36.00 36.00 1,395,100 0
12-May-2026 36.00 37.00 36.00 36.00 1,440,000 0
11-May-2026 36.00 37.00 36.00 36.00 1,874,700 0
08-May-2026 36.00 36.00 35.00 35.00 2,458,300 0
07-May-2026 36.00 37.00 36.00 37.00 4,051,700 0
06-May-2026 36.00 36.00 36.00 36.00 11,603,000 0
05-May-2026 36.00 36.00 36.00 36.00 5,055,200 0
04-May-2026 37.00 37.00 36.00 37.00 1,040,900 0
30-Apr-2026 38.00 38.00 36.00 36.00 3,805,200 0
29-Apr-2026 37.00 38.00 37.00 38.00 1,635,000 0
28-Apr-2026 38.00 38.00 37.00 37.00 686,800 0
27-Apr-2026 39.00 39.00 37.00 38.00 2,677,100 0
24-Apr-2026 39.00 40.00 38.00 39.00 15,721,200 0
23-Apr-2026 38.00 38.00 38.00 38.00 13,494,800 0
22-Apr-2026 38.00 38.00 37.00 38.00 7,900,400 0
21-Apr-2026 38.00 38.00 38.00 38.00 5,812,600 0
20-Apr-2026 39.00 39.00 38.00 38.00 927,400 0
17-Apr-2026 39.00 39.00 39.00 39.00 2,958,700 0
16-Apr-2026 38.00 39.00 38.00 38.00 806,300 0
15-Apr-2026 38.00 38.00 37.00 38.00 2,023,500 0
14-Apr-2026 38.00 39.00 38.00 38.00 912,000 0
13-Apr-2026 38.00 38.00 38.00 38.00 361,900 0
10-Apr-2026 39.00 39.00 38.00 38.00 560,000 0
09-Apr-2026 39.00 39.00 38.00 39.00 581,900 0
08-Apr-2026 38.00 39.00 38.00 39.00 1,042,600 0
07-Apr-2026 40.00 40.00 38.00 39.00 909,400 0
06-Apr-2026 39.00 40.00 39.00 39.00 857,500 0
02-Apr-2026 40.00 40.00 38.00 38.00 952,500 0
01-Apr-2026 40.00 40.00 39.00 40.00 358,900 0
31-Mar-2026 40.00 40.00 39.00 39.00 599,100 0
30-Mar-2026 39.00 40.00 39.00 40.00 97,800 0
27-Mar-2026 40.00 40.00 40.00 40.00 44,800 0
26-Mar-2026 41.00 41.00 40.00 40.00 402,100 0
25-Mar-2026 39.00 40.00 39.00 40.00 1,309,900 0
17-Mar-2026 38.00 39.00 38.00 39.00 287,300 0
16-Mar-2026 36.00 40.00 36.00 38.00 2,880,000 0
13-Mar-2026 42.00 42.00 38.00 38.00 3,517,200 0
12-Mar-2026 41.00 41.00 41.00 41.00 967,100 0
11-Mar-2026 41.00 43.00 41.00 41.00 849,100 0
10-Mar-2026 40.00 43.00 40.00 43.00 1,073,500 0
09-Mar-2026 40.00 41.00 40.00 41.00 20,199,100 0
06-Mar-2026 44.00 44.00 44.00 44.00 3,030,700 0
05-Mar-2026 44.00 44.00 44.00 44.00 487,200 0