Price History - PCAR

Kembali ke Company
Ticker: PCAR
Company: PT Prima Cakrawala Abadi Tbk
Date Open High Low Close Volume Value
29-Dec-2022 99.00 99.00 93.00 93.00 2,540,000 0
28-Dec-2022 110.00 110.00 99.00 99.00 6,539,400 0
27-Dec-2022 110.00 112.00 106.00 106.00 2,826,100 0
26-Dec-2022 113.00 115.00 108.00 110.00 3,155,500 0
23-Dec-2022 112.00 117.00 112.00 113.00 3,450,700 0
22-Dec-2022 116.00 116.00 111.00 112.00 4,315,300 0
21-Dec-2022 120.00 126.00 116.00 116.00 28,187,500 0
20-Dec-2022 115.00 116.00 110.00 110.00 3,819,300 0
19-Dec-2022 119.00 119.00 114.00 114.00 3,567,300 0
16-Dec-2022 121.00 122.00 118.00 119.00 2,822,200 0
15-Dec-2022 125.00 126.00 118.00 120.00 3,621,500 0
14-Dec-2022 120.00 138.00 120.00 124.00 40,928,200 0
13-Dec-2022 119.00 123.00 116.00 120.00 6,398,100 0
12-Dec-2022 123.00 123.00 115.00 117.00 2,202,800 0
09-Dec-2022 119.00 119.00 112.00 116.00 2,006,100 0
08-Dec-2022 117.00 123.00 115.00 117.00 3,939,800 0
07-Dec-2022 123.00 129.00 123.00 123.00 4,566,600 0
06-Dec-2022 141.00 141.00 132.00 132.00 4,961,700 0
05-Dec-2022 143.00 145.00 139.00 141.00 5,290,500 0
02-Dec-2022 143.00 145.00 140.00 143.00 5,264,800 0
01-Dec-2022 142.00 155.00 139.00 141.00 35,082,300 0
30-Nov-2022 138.00 143.00 138.00 139.00 2,841,900 0
29-Nov-2022 141.00 145.00 140.00 140.00 4,147,000 0
28-Nov-2022 139.00 144.00 139.00 141.00 3,254,500 0
25-Nov-2022 144.00 149.00 141.00 141.00 5,666,400 0
24-Nov-2022 138.00 147.00 138.00 146.00 14,360,800 0
23-Nov-2022 139.00 141.00 138.00 140.00 3,142,000 0
22-Nov-2022 140.00 143.00 139.00 140.00 3,126,700 0
21-Nov-2022 140.00 143.00 140.00 141.00 3,330,900 0
18-Nov-2022 139.00 148.00 138.00 140.00 3,299,800 0
17-Nov-2022 136.00 148.00 136.00 140.00 7,265,100 0
16-Nov-2022 139.00 148.00 139.00 143.00 6,760,600 0
15-Nov-2022 153.00 153.00 147.00 147.00 5,806,800 0
14-Nov-2022 148.00 154.00 147.00 151.00 12,010,500 0
11-Nov-2022 156.00 156.00 144.00 147.00 16,689,100 0
10-Nov-2022 143.00 158.00 143.00 154.00 57,833,400 0
09-Nov-2022 142.00 144.00 135.00 142.00 4,241,100 0
08-Nov-2022 144.00 147.00 141.00 142.00 3,201,800 0
07-Nov-2022 143.00 149.00 141.00 144.00 10,036,200 0
04-Nov-2022 154.00 154.00 143.00 143.00 5,646,300 0
03-Nov-2022 144.00 157.00 144.00 148.00 32,583,600 0
02-Nov-2022 143.00 149.00 143.00 145.00 4,161,900 0
01-Nov-2022 150.00 160.00 143.00 146.00 25,291,700 0
31-Oct-2022 142.00 161.00 142.00 149.00 44,007,900 0
28-Oct-2022 162.00 164.00 150.00 150.00 20,745,200 0
27-Oct-2022 130.00 174.00 130.00 161.00 169,202,200 0
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