Price History - PCAR

Kembali ke Company
Ticker: PCAR
Company: PT Prima Cakrawala Abadi Tbk
Date Open High Low Close Volume Value
06-Oct-2025 36.00 36.00 33.00 33.00 4,072,300 0
03-Oct-2025 38.00 38.00 36.00 36.00 3,425,800 0
02-Oct-2025 40.00 40.00 38.00 38.00 9,768,400 0
01-Oct-2025 43.00 43.00 41.00 41.00 13,221,600 0
30-Sep-2025 40.00 41.00 37.00 40.00 7,892,600 0
29-Sep-2025 40.00 41.00 40.00 41.00 21,724,200 0
26-Sep-2025 44.00 44.00 44.00 44.00 4,760,700 0
25-Sep-2025 48.00 48.00 48.00 48.00 8,652,400 0
24-Sep-2025 53.00 53.00 53.00 53.00 22,871,700 0
23-Sep-2025 49.00 49.00 49.00 49.00 8,370,400 0
22-Sep-2025 47.00 47.00 45.00 45.00 35,991,200 0
19-Sep-2025 46.00 46.00 46.00 46.00 18,227,900 0
18-Sep-2025 60.00 60.00 51.00 51.00 37,447,700 0
17-Sep-2025 57.00 57.00 56.00 56.00 50,746,800 0
16-Sep-2025 52.00 52.00 52.00 52.00 27,334,600 0
15-Sep-2025 51.00 51.00 48.00 48.00 17,183,400 0
12-Sep-2025 53.00 53.00 53.00 53.00 20,235,700 0
11-Sep-2025 49.00 49.00 49.00 49.00 8,113,100 0
10-Sep-2025 45.00 45.00 45.00 45.00 10,668,400 0
09-Sep-2025 37.00 41.00 37.00 41.00 4,872,900 0
08-Sep-2025 42.00 42.00 38.00 38.00 6,876,100 0
04-Sep-2025 40.00 42.00 40.00 42.00 5,483,400 0
03-Sep-2025 34.00 40.00 34.00 40.00 38,079,600 0
02-Sep-2025 45.00 45.00 37.00 37.00 8,485,200 0
01-Sep-2025 41.00 41.00 41.00 41.00 9,778,000 0
29-Aug-2025 39.00 40.00 39.00 40.00 3,936,300 0
28-Aug-2025 37.00 39.00 37.00 39.00 3,390,600 0
27-Aug-2025 35.00 36.00 35.00 36.00 8,016,400 0
26-Aug-2025 41.00 41.00 36.00 36.00 7,504,300 0
25-Aug-2025 40.00 40.00 39.00 39.00 26,552,300 0
22-Aug-2025 37.00 37.00 37.00 37.00 4,317,500 0
21-Aug-2025 31.00 34.00 31.00 34.00 9,866,200 0
20-Aug-2025 30.00 31.00 29.00 31.00 2,192,700 0
19-Aug-2025 31.00 31.00 30.00 30.00 1,102,400 0
15-Aug-2025 30.00 31.00 30.00 31.00 2,663,000 0
14-Aug-2025 33.00 33.00 31.00 31.00 3,099,200 0
13-Aug-2025 33.00 33.00 33.00 33.00 5,555,600 0
12-Aug-2025 29.00 30.00 29.00 30.00 6,570,200 0
11-Aug-2025 28.00 29.00 28.00 28.00 434,500 0
08-Aug-2025 28.00 28.00 28.00 28.00 587,900 0
07-Aug-2025 27.00 28.00 27.00 28.00 1,422,500 0
06-Aug-2025 28.00 28.00 28.00 28.00 2,229,500 0
05-Aug-2025 28.00 29.00 28.00 29.00 2,449,400 0
04-Aug-2025 28.00 29.00 28.00 29.00 2,352,900 0
01-Aug-2025 26.00 27.00 26.00 27.00 4,311,600 0
31-Jul-2025 26.00 27.00 26.00 26.00 5,244,800 0
30-Jul-2025 26.00 26.00 26.00 26.00 5,685,100 0
29-Jul-2025 27.00 27.00 26.00 26.00 479,800 0
28-Jul-2025 27.00 27.00 27.00 27.00 120,500 0
25-Jul-2025 26.00 27.00 26.00 27.00 665,400 0
24-Jul-2025 27.00 27.00 26.00 26.00 1,152,200 0
23-Jul-2025 27.00 28.00 27.00 27.00 2,499,100 0
22-Jul-2025 27.00 27.00 27.00 27.00 4,306,300 0
21-Jul-2025 28.00 28.00 27.00 27.00 2,825,400 0
18-Jul-2025 27.00 27.00 27.00 27.00 1,671,100 0
17-Jul-2025 27.00 28.00 27.00 28.00 706,800 0
16-Jul-2025 27.00 28.00 27.00 28.00 1,360,000 0
15-Jul-2025 28.00 28.00 27.00 27.00 1,335,800 0
14-Jul-2025 29.00 29.00 27.00 27.00 18,166,500 0
11-Jul-2025 29.00 29.00 28.00 29.00 909,400 0
10-Jul-2025 28.00 29.00 28.00 29.00 925,500 0
09-Jul-2025 27.00 29.00 27.00 29.00 1,040,700 0
08-Jul-2025 28.00 28.00 27.00 27.00 1,259,500 0
07-Jul-2025 29.00 29.00 27.00 29.00 2,690,100 0
04-Jul-2025 31.00 31.00 30.00 30.00 403,200 0
03-Jul-2025 31.00 31.00 31.00 31.00 439,800 0
02-Jul-2025 31.00 32.00 31.00 32.00 1,164,900 0
01-Jul-2025 30.00 31.00 30.00 31.00 10,834,100 0
30-Jun-2025 33.00 33.00 33.00 33.00 6,893,900 0
26-Jun-2025 30.00 30.00 30.00 30.00 2,837,700 0
25-Jun-2025 27.00 28.00 27.00 28.00 5,262,800 0
24-Jun-2025 27.00 27.00 27.00 27.00 34,896,600 0
23-Jun-2025 30.00 30.00 30.00 30.00 644,100 0
20-Jun-2025 33.00 33.00 33.00 33.00 2,854,200 0
19-Jun-2025 36.00 36.00 36.00 36.00 13,853,900 0
18-Jun-2025 33.00 33.00 33.00 33.00 1,304,700 0
17-Jun-2025 30.00 30.00 30.00 30.00 1,823,700 0
16-Jun-2025 28.00 28.00 28.00 28.00 4,794,500 0
13-Jun-2025 22.00 26.00 22.00 26.00 64,609,200 0
12-Jun-2025 24.00 24.00 24.00 24.00 1,812,900 0
11-Jun-2025 26.00 26.00 26.00 26.00 589,700 0
10-Jun-2025 28.00 28.00 28.00 28.00 513,100 0
05-Jun-2025 31.00 31.00 31.00 31.00 359,500 0
04-Jun-2025 34.00 34.00 34.00 34.00 286,100 0
03-Jun-2025 37.00 37.00 37.00 37.00 227,200 0
02-Jun-2025 41.00 41.00 41.00 41.00 143,500 0
28-May-2025 45.00 45.00 45.00 45.00 187,200 0
27-May-2025 50.00 50.00 50.00 50.00 24,500 0
26-May-2025 50.00 50.00 50.00 50.00 135,700 0
23-May-2025 50.00 50.00 50.00 50.00 11,700 0
22-May-2025 50.00 50.00 50.00 50.00 3,600 0
21-May-2025 50.00 50.00 50.00 50.00 87,900 0
20-May-2025 50.00 50.00 50.00 50.00 13,500 0
19-May-2025 50.00 50.00 50.00 50.00 200 0
16-May-2025 50.00 50.00 50.00 50.00 13,100 0
15-May-2025 50.00 50.00 50.00 50.00 2,300 0
14-May-2025 50.00 50.00 50.00 50.00 34,100 0
09-May-2025 50.00 50.00 50.00 50.00 153,800 0
08-May-2025 50.00 50.00 50.00 50.00 96,200 0
07-May-2025 50.00 50.00 50.00 50.00 1,200 0