Price History - PCAR

Kembali ke Company
Ticker: PCAR
Company: PT Prima Cakrawala Abadi Tbk
Date Open High Low Close Volume Value
26-Oct-2022 135.00 138.00 131.00 131.00 3,386,100 0
25-Oct-2022 142.00 142.00 136.00 136.00 5,268,200 0
24-Oct-2022 149.00 150.00 142.00 142.00 4,694,100 0
21-Oct-2022 143.00 151.00 143.00 148.00 6,805,200 0
20-Oct-2022 154.00 155.00 147.00 149.00 9,205,600 0
19-Oct-2022 158.00 158.00 141.00 150.00 12,424,300 0
18-Oct-2022 147.00 156.00 145.00 147.00 9,855,700 0
17-Oct-2022 175.00 183.00 154.00 155.00 40,526,100 0
14-Oct-2022 175.00 176.00 165.00 165.00 10,172,400 0
13-Oct-2022 178.00 186.00 167.00 175.00 25,051,700 0
12-Oct-2022 175.00 200.00 164.00 175.00 121,355,500 0
11-Oct-2022 180.00 196.00 170.00 171.00 47,730,300 0
10-Oct-2022 180.00 192.00 176.00 178.00 22,570,200 0
07-Oct-2022 212.00 212.00 186.00 189.00 31,927,500 0
06-Oct-2022 182.00 214.00 182.00 200.00 117,356,100 0
05-Oct-2022 196.00 198.00 182.00 182.00 13,726,000 0
04-Oct-2022 178.00 212.00 177.00 195.00 111,220,800 0
03-Oct-2022 150.00 210.00 147.00 176.00 175,454,400 0
30-Sep-2022 168.00 168.00 157.00 157.00 3,304,900 0
29-Sep-2022 178.00 182.00 168.00 168.00 5,006,400 0
28-Sep-2022 143.00 185.00 143.00 180.00 124,945,400 0
27-Sep-2022 130.00 156.00 129.00 140.00 39,021,500 0
26-Sep-2022 118.00 162.00 118.00 128.00 50,199,700 0
23-Sep-2022 125.00 128.00 120.00 120.00 1,085,600 0
22-Sep-2022 127.00 135.00 125.00 126.00 2,470,300 0
21-Sep-2022 126.00 128.00 122.00 126.00 670,900 0
20-Sep-2022 127.00 128.00 126.00 126.00 488,700 0
19-Sep-2022 127.00 129.00 127.00 127.00 147,800 0
16-Sep-2022 127.00 129.00 126.00 127.00 232,000 0
15-Sep-2022 127.00 128.00 125.00 127.00 586,200 0
14-Sep-2022 126.00 128.00 125.00 127.00 179,700 0
13-Sep-2022 126.00 128.00 124.00 127.00 48,100 0
12-Sep-2022 124.00 126.00 123.00 126.00 63,800 0
09-Sep-2022 127.00 127.00 122.00 122.00 330,100 0
08-Sep-2022 127.00 127.00 124.00 124.00 248,800 0
07-Sep-2022 126.00 126.00 124.00 124.00 167,800 0
06-Sep-2022 128.00 128.00 126.00 127.00 71,700 0
05-Sep-2022 126.00 128.00 126.00 128.00 45,600 0
02-Sep-2022 126.00 128.00 126.00 126.00 26,300 0
01-Sep-2022 128.00 128.00 126.00 126.00 64,900 0
31-Aug-2022 127.00 128.00 126.00 127.00 32,000 0
30-Aug-2022 126.00 131.00 123.00 128.00 295,700 0
29-Aug-2022 128.00 128.00 124.00 127.00 6,300 0
26-Aug-2022 127.00 128.00 125.00 126.00 142,200 0
25-Aug-2022 126.00 128.00 126.00 127.00 24,800 0
24-Aug-2022 126.00 128.00 126.00 127.00 144,900 0
23-Aug-2022 126.00 128.00 126.00 126.00 104,500 0
22-Aug-2022 128.00 128.00 127.00 127.00 17,500 0
19-Aug-2022 128.00 129.00 127.00 128.00 162,000 0
18-Aug-2022 127.00 128.00 126.00 128.00 6,200 0
16-Aug-2022 127.00 129.00 126.00 127.00 41,100 0
15-Aug-2022 127.00 128.00 126.00 128.00 55,300 0
12-Aug-2022 127.00 128.00 126.00 127.00 114,300 0
11-Aug-2022 125.00 127.00 125.00 127.00 111,300 0
10-Aug-2022 125.00 127.00 124.00 124.00 94,200 0
09-Aug-2022 126.00 126.00 123.00 125.00 125,000 0
08-Aug-2022 127.00 127.00 124.00 126.00 107,900 0
05-Aug-2022 127.00 129.00 126.00 126.00 106,000 0
04-Aug-2022 129.00 131.00 127.00 127.00 272,100 0
03-Aug-2022 130.00 131.00 125.00 128.00 268,700 0
02-Aug-2022 136.00 138.00 129.00 129.00 1,212,400 0
01-Aug-2022 126.00 137.00 123.00 135.00 2,730,200 0
29-Jul-2022 126.00 139.00 118.00 126.00 2,219,800 0
28-Jul-2022 125.00 127.00 124.00 126.00 173,600 0
27-Jul-2022 125.00 126.00 124.00 125.00 72,100 0
26-Jul-2022 124.00 126.00 124.00 125.00 35,000 0
25-Jul-2022 123.00 124.00 123.00 124.00 19,700 0
22-Jul-2022 123.00 125.00 123.00 123.00 113,500 0
21-Jul-2022 125.00 125.00 121.00 123.00 97,300 0
20-Jul-2022 125.00 126.00 123.00 125.00 65,500 0
19-Jul-2022 126.00 127.00 122.00 123.00 40,800 0
18-Jul-2022 129.00 129.00 121.00 126.00 26,100 0
15-Jul-2022 124.00 126.00 123.00 125.00 202,100 0
14-Jul-2022 123.00 123.00 121.00 123.00 27,100 0
13-Jul-2022 127.00 127.00 121.00 123.00 34,200 0
12-Jul-2022 128.00 135.00 121.00 125.00 154,200 0
11-Jul-2022 131.00 131.00 128.00 130.00 13,700 0
08-Jul-2022 129.00 129.00 128.00 128.00 109,200 0
07-Jul-2022 135.00 135.00 128.00 129.00 126,900 0
06-Jul-2022 128.00 135.00 127.00 135.00 170,000 0
05-Jul-2022 129.00 142.00 126.00 128.00 1,817,600 0
04-Jul-2022 131.00 146.00 126.00 129.00 736,600 0
01-Jul-2022 134.00 134.00 126.00 131.00 231,700 0
30-Jun-2022 135.00 150.00 134.00 134.00 816,000 0
29-Jun-2022 139.00 139.00 134.00 135.00 197,800 0
28-Jun-2022 140.00 141.00 135.00 141.00 100,900 0
27-Jun-2022 139.00 141.00 139.00 141.00 4,200 0
24-Jun-2022 142.00 142.00 137.00 142.00 111,000 0
23-Jun-2022 145.00 145.00 142.00 142.00 14,100 0
22-Jun-2022 146.00 146.00 142.00 145.00 8,000 0
21-Jun-2022 141.00 147.00 141.00 146.00 110,100 0
20-Jun-2022 142.00 142.00 141.00 142.00 31,600 0
17-Jun-2022 141.00 143.00 141.00 142.00 18,300 0
16-Jun-2022 143.00 148.00 140.00 141.00 220,500 0
15-Jun-2022 145.00 151.00 143.00 143.00 147,700 0
14-Jun-2022 148.00 148.00 145.00 145.00 91,600 0
13-Jun-2022 147.00 153.00 147.00 148.00 396,600 0
10-Jun-2022 152.00 152.00 147.00 147.00 326,400 0
09-Jun-2022 151.00 153.00 147.00 153.00 126,700 0
08-Jun-2022 155.00 155.00 150.00 150.00 142,700 0