Price History - PCAR

Kembali ke Company
Ticker: PCAR
Company: PT Prima Cakrawala Abadi Tbk
Date Open High Low Close Volume Value
02-Apr-2024 50.00 50.00 50.00 50.00 11,100 0
01-Apr-2024 50.00 50.00 50.00 50.00 13,400 0
28-Mar-2024 50.00 50.00 50.00 50.00 10,100 0
27-Mar-2024 50.00 50.00 50.00 50.00 500 0
26-Mar-2024 50.00 50.00 50.00 50.00 401,200 0
25-Mar-2024 50.00 50.00 50.00 50.00 104,700 0
22-Mar-2024 50.00 50.00 50.00 50.00 2,200 0
21-Mar-2024 50.00 50.00 50.00 50.00 48,800 0
20-Mar-2024 50.00 50.00 50.00 50.00 741,300 0
19-Mar-2024 50.00 50.00 50.00 50.00 14,600 0
18-Mar-2024 50.00 50.00 50.00 50.00 482,300 0
15-Mar-2024 50.00 50.00 50.00 50.00 40,200 0
14-Mar-2024 50.00 50.00 50.00 50.00 12,400 0
13-Mar-2024 50.00 50.00 50.00 50.00 41,600 0
08-Mar-2024 50.00 50.00 50.00 50.00 22,200 0
07-Mar-2024 50.00 50.00 50.00 50.00 3,600 0
06-Mar-2024 50.00 50.00 50.00 50.00 1,100 0
05-Mar-2024 50.00 50.00 50.00 50.00 2,900 0
04-Mar-2024 50.00 50.00 50.00 50.00 107,700 0
01-Mar-2024 50.00 50.00 50.00 50.00 1,400 0
29-Feb-2024 50.00 50.00 50.00 50.00 15,500 0
28-Feb-2024 50.00 50.00 50.00 50.00 24,000 0
27-Feb-2024 50.00 50.00 50.00 50.00 5,500 0
26-Feb-2024 50.00 50.00 50.00 50.00 22,400 0
23-Feb-2024 50.00 50.00 50.00 50.00 700 0
22-Feb-2024 50.00 50.00 50.00 50.00 2,100 0
21-Feb-2024 50.00 50.00 50.00 50.00 1,700 0
20-Feb-2024 50.00 50.00 50.00 50.00 362,100 0
19-Feb-2024 50.00 50.00 50.00 50.00 2,700 0
16-Feb-2024 50.00 50.00 50.00 50.00 3,500 0
15-Feb-2024 50.00 50.00 50.00 50.00 46,600 0
13-Feb-2024 50.00 50.00 50.00 50.00 12,700 0
12-Feb-2024 50.00 50.00 50.00 50.00 3,500 0
07-Feb-2024 50.00 50.00 50.00 50.00 4,500 0
06-Feb-2024 50.00 50.00 50.00 50.00 3,700 0
05-Feb-2024 50.00 50.00 50.00 50.00 3,600 0
02-Feb-2024 50.00 50.00 50.00 50.00 8,700 0
01-Feb-2024 50.00 50.00 50.00 50.00 3,700 0
31-Jan-2024 50.00 50.00 50.00 50.00 26,700 0
30-Jan-2024 50.00 50.00 50.00 50.00 20,300 0
29-Jan-2024 50.00 50.00 50.00 50.00 4,700 0
26-Jan-2024 50.00 50.00 50.00 50.00 3,900 0
25-Jan-2024 50.00 50.00 50.00 50.00 47,700 0
24-Jan-2024 50.00 50.00 50.00 50.00 6,300 0
23-Jan-2024 50.00 50.00 50.00 50.00 2,500 0
22-Jan-2024 50.00 50.00 50.00 50.00 7,100 0
19-Jan-2024 50.00 50.00 50.00 50.00 22,600 0
18-Jan-2024 50.00 50.00 50.00 50.00 96,200 0
17-Jan-2024 50.00 50.00 50.00 50.00 16,500 0
16-Jan-2024 50.00 50.00 50.00 50.00 62,100 0
15-Jan-2024 50.00 50.00 50.00 50.00 22,400 0
12-Jan-2024 50.00 50.00 50.00 50.00 58,900 0
11-Jan-2024 50.00 50.00 50.00 50.00 128,700 0
10-Jan-2024 50.00 50.00 50.00 50.00 38,800 0
09-Jan-2024 50.00 50.00 50.00 50.00 61,400 0
08-Jan-2024 50.00 50.00 50.00 50.00 552,700 0
05-Jan-2024 50.00 50.00 50.00 50.00 570,700 0
04-Jan-2024 50.00 50.00 50.00 50.00 159,400 0
03-Jan-2024 50.00 50.00 50.00 50.00 133,700 0
02-Jan-2024 50.00 50.00 50.00 50.00 127,900 0
29-Dec-2023 50.00 50.00 50.00 50.00 276,200 0
28-Dec-2023 50.00 50.00 50.00 50.00 533,600 0
27-Dec-2023 50.00 50.00 50.00 50.00 137,000 0
22-Dec-2023 50.00 50.00 50.00 50.00 219,700 0
21-Dec-2023 50.00 51.00 50.00 50.00 4,518,100 0
20-Dec-2023 50.00 50.00 50.00 50.00 340,100 0
19-Dec-2023 50.00 50.00 50.00 50.00 33,900 0
18-Dec-2023 50.00 50.00 50.00 50.00 355,100 0
15-Dec-2023 50.00 50.00 50.00 50.00 1,408,300 0
14-Dec-2023 50.00 50.00 50.00 50.00 867,200 0
13-Dec-2023 50.00 51.00 50.00 50.00 2,178,600 0
12-Dec-2023 52.00 53.00 50.00 50.00 17,479,600 0
11-Dec-2023 50.00 60.00 50.00 52.00 48,686,700 0
08-Dec-2023 50.00 50.00 50.00 50.00 261,300 0
07-Dec-2023 50.00 51.00 50.00 50.00 3,430,600 0
06-Dec-2023 50.00 51.00 50.00 50.00 4,711,700 0
05-Dec-2023 51.00 51.00 50.00 50.00 8,830,800 0
04-Dec-2023 54.00 55.00 50.00 50.00 42,745,900 0
01-Dec-2023 56.00 57.00 53.00 54.00 12,393,000 0
30-Nov-2023 56.00 58.00 55.00 56.00 5,871,900 0
29-Nov-2023 58.00 58.00 56.00 57.00 6,107,100 0
28-Nov-2023 58.00 59.00 57.00 58.00 7,381,200 0
27-Nov-2023 56.00 59.00 56.00 58.00 6,566,500 0
24-Nov-2023 60.00 60.00 56.00 56.00 12,772,200 0
23-Nov-2023 65.00 66.00 57.00 59.00 34,652,700 0
22-Nov-2023 53.00 68.00 53.00 64.00 88,985,100 0
21-Nov-2023 61.00 61.00 53.00 57.00 33,953,400 0
20-Nov-2023 66.00 67.00 59.00 60.00 22,460,400 0
17-Nov-2023 68.00 69.00 64.00 65.00 25,846,000 0
16-Nov-2023 72.00 72.00 67.00 68.00 18,956,600 0
15-Nov-2023 74.00 74.00 70.00 71.00 10,620,900 0
14-Nov-2023 71.00 75.00 70.00 73.00 34,954,000 0
13-Nov-2023 70.00 74.00 67.00 71.00 33,489,100 0
10-Nov-2023 71.00 73.00 67.00 70.00 28,227,700 0
09-Nov-2023 64.00 74.00 64.00 70.00 23,727,300 0
08-Nov-2023 77.00 78.00 71.00 72.00 22,302,200 0
07-Nov-2023 81.00 82.00 72.00 77.00 40,922,900 0
06-Nov-2023 81.00 84.00 78.00 80.00 37,751,700 0
03-Nov-2023 82.00 88.00 76.00 79.00 48,515,500 0
02-Nov-2023 77.00 90.00 77.00 81.00 113,042,300 0