Price History - PCAR

Kembali ke Company
Ticker: PCAR
Company: PT Prima Cakrawala Abadi Tbk
Date Open High Low Close Volume Value
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
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