Price History - PCAR

Kembali ke Company
Ticker: PCAR
Company: PT Prima Cakrawala Abadi Tbk
Date Open High Low Close Volume Value
04-Mar-2026 42.00 42.00 41.00 41.00 15,459,600 0
03-Mar-2026 45.00 45.00 44.00 45.00 919,600 0
02-Mar-2026 45.00 45.00 45.00 45.00 3,817,400 0
27-Feb-2026 44.00 46.00 44.00 46.00 5,266,000 0
26-Feb-2026 44.00 44.00 44.00 44.00 2,229,900 0
25-Feb-2026 45.00 45.00 44.00 44.00 1,858,300 0
24-Feb-2026 44.00 45.00 44.00 45.00 830,600 0
23-Feb-2026 43.00 44.00 43.00 44.00 748,500 0
20-Feb-2026 42.00 43.00 42.00 43.00 1,085,600 0
19-Feb-2026 45.00 45.00 44.00 44.00 505,600 0
18-Feb-2026 46.00 46.00 45.00 45.00 1,299,200 0
13-Feb-2026 46.00 46.00 46.00 46.00 3,512,400 0
12-Feb-2026 46.00 46.00 46.00 46.00 2,048,000 0
11-Feb-2026 44.00 45.00 44.00 45.00 2,480,100 0
10-Feb-2026 41.00 44.00 41.00 44.00 1,581,400 0
09-Feb-2026 40.00 41.00 40.00 41.00 3,281,100 0
06-Feb-2026 42.00 42.00 42.00 42.00 2,461,800 0
05-Feb-2026 43.00 44.00 42.00 44.00 4,116,700 0
04-Feb-2026 40.00 41.00 40.00 40.00 874,900 0
03-Feb-2026 40.00 42.00 40.00 41.00 717,500 0
02-Feb-2026 44.00 44.00 40.00 40.00 2,488,800 0
30-Jan-2026 39.00 41.00 39.00 41.00 1,568,200 0
29-Jan-2026 41.00 41.00 36.00 38.00 2,413,000 0
28-Jan-2026 39.00 40.00 38.00 38.00 2,757,300 0
27-Jan-2026 42.00 42.00 40.00 42.00 4,048,300 0
26-Jan-2026 45.00 45.00 43.00 43.00 4,080,700 0
23-Jan-2026 47.00 47.00 45.00 45.00 3,770,900 0
22-Jan-2026 47.00 47.00 47.00 47.00 5,540,500 0
21-Jan-2026 46.00 48.00 45.00 45.00 7,848,400 0
20-Jan-2026 47.00 49.00 47.00 49.00 8,723,800 0
19-Jan-2026 51.00 51.00 49.00 49.00 12,313,400 0
15-Jan-2026 57.00 57.00 53.00 53.00 9,747,700 0
14-Jan-2026 58.00 60.00 58.00 58.00 20,929,100 0
13-Jan-2026 50.00 55.00 50.00 55.00 14,212,200 0
12-Jan-2026 48.00 50.00 48.00 50.00 7,968,000 0
09-Jan-2026 46.00 48.00 46.00 48.00 8,492,400 0
08-Jan-2026 40.00 44.00 40.00 44.00 19,817,100 0
07-Jan-2026 40.00 40.00 40.00 40.00 6,139,700 0
06-Jan-2026 38.00 40.00 38.00 40.00 5,761,800 0
05-Jan-2026 40.00 40.00 39.00 39.00 5,006,200 0
02-Jan-2026 40.00 40.00 40.00 40.00 2,950,800 0
30-Dec-2025 40.00 41.00 38.00 41.00 4,595,400 0
29-Dec-2025 39.00 40.00 39.00 40.00 5,233,500 0
24-Dec-2025 38.00 38.00 38.00 38.00 3,818,400 0
23-Dec-2025 38.00 38.00 38.00 38.00 11,724,100 0
22-Dec-2025 38.00 39.00 38.00 38.00 6,129,000 0
19-Dec-2025 38.00 38.00 38.00 38.00 2,509,300 0
18-Dec-2025 39.00 39.00 38.00 38.00 3,356,200 0
17-Dec-2025 39.00 40.00 39.00 39.00 1,274,500 0
16-Dec-2025 38.00 39.00 38.00 39.00 1,176,600 0
15-Dec-2025 38.00 38.00 38.00 38.00 2,079,100 0
12-Dec-2025 41.00 41.00 38.00 38.00 2,735,500 0
11-Dec-2025 43.00 43.00 42.00 42.00 3,411,900 0
10-Dec-2025 42.00 46.00 42.00 46.00 9,285,900 0
09-Dec-2025 41.00 42.00 41.00 42.00 3,936,100 0
08-Dec-2025 40.00 41.00 40.00 41.00 5,189,700 0
05-Dec-2025 38.00 40.00 38.00 40.00 1,568,900 0
04-Dec-2025 36.00 37.00 36.00 37.00 4,083,400 0
03-Dec-2025 36.00 36.00 36.00 36.00 2,426,800 0
02-Dec-2025 35.00 36.00 35.00 36.00 1,806,800 0
01-Dec-2025 35.00 36.00 35.00 36.00 6,880,800 0
28-Nov-2025 34.00 35.00 34.00 34.00 690,300 0
27-Nov-2025 34.00 35.00 34.00 35.00 809,100 0
26-Nov-2025 35.00 35.00 35.00 35.00 860,700 0
25-Nov-2025 34.00 35.00 34.00 35.00 4,724,700 0
24-Nov-2025 34.00 35.00 34.00 34.00 1,071,500 0
21-Nov-2025 35.00 35.00 34.00 34.00 450,400 0
20-Nov-2025 35.00 35.00 34.00 34.00 301,800 0
19-Nov-2025 35.00 35.00 35.00 35.00 285,800 0
18-Nov-2025 34.00 35.00 34.00 34.00 817,200 0
17-Nov-2025 36.00 36.00 35.00 35.00 2,177,600 0
14-Nov-2025 36.00 36.00 36.00 36.00 754,300 0
13-Nov-2025 35.00 36.00 35.00 36.00 334,200 0
12-Nov-2025 36.00 36.00 35.00 35.00 2,213,500 0
11-Nov-2025 34.00 36.00 34.00 36.00 1,248,600 0
10-Nov-2025 36.00 36.00 35.00 35.00 1,766,300 0
07-Nov-2025 34.00 36.00 34.00 35.00 1,332,600 0
06-Nov-2025 34.00 35.00 34.00 34.00 623,800 0
05-Nov-2025 34.00 34.00 34.00 34.00 1,832,700 0
04-Nov-2025 35.00 35.00 34.00 34.00 1,618,200 0
03-Nov-2025 36.00 36.00 35.00 35.00 1,339,700 0
31-Oct-2025 33.00 36.00 33.00 36.00 1,416,900 0
30-Oct-2025 36.00 36.00 35.00 35.00 955,600 0
29-Oct-2025 34.00 36.00 34.00 36.00 2,064,400 0
28-Oct-2025 36.00 36.00 34.00 34.00 6,249,800 0
27-Oct-2025 38.00 38.00 34.00 34.00 2,292,500 0
24-Oct-2025 35.00 35.00 35.00 35.00 5,900,800 0
23-Oct-2025 35.00 35.00 34.00 34.00 1,944,800 0
22-Oct-2025 35.00 37.00 35.00 36.00 3,973,400 0
21-Oct-2025 34.00 35.00 34.00 35.00 1,301,500 0
20-Oct-2025 33.00 34.00 33.00 34.00 1,141,300 0
17-Oct-2025 32.00 33.00 32.00 33.00 4,634,900 0
16-Oct-2025 34.00 34.00 33.00 33.00 12,111,200 0
15-Oct-2025 34.00 36.00 34.00 36.00 3,598,400 0
14-Oct-2025 34.00 35.00 33.00 33.00 2,737,700 0
13-Oct-2025 36.00 36.00 36.00 36.00 5,910,800 0
10-Oct-2025 40.00 40.00 39.00 39.00 1,463,700 0
09-Oct-2025 39.00 40.00 39.00 40.00 6,572,000 0
08-Oct-2025 36.00 39.00 36.00 39.00 2,084,700 0
07-Oct-2025 34.00 36.00 34.00 36.00 3,934,300 0