Price History - PCAR

Kembali ke Company
Ticker: PCAR
Company: PT Prima Cakrawala Abadi Tbk
Date Open High Low Close Volume Value
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
01-Nov-2023 88.00 90.00 76.00 77.00 68,562,100 0
31-Oct-2023 73.00 96.00 72.00 88.00 298,591,600 0
30-Oct-2023 80.00 81.00 72.00 72.00 29,653,900 0
27-Oct-2023 100.00 102.00 78.00 80.00 314,994,400 0
26-Oct-2023 66.00 89.00 64.00 89.00 296,225,800 0
25-Oct-2023 82.00 86.00 54.00 66.00 123,514,900 0
24-Oct-2023 89.00 91.00 81.00 83.00 48,730,700 0
23-Oct-2023 97.00 97.00 86.00 89.00 62,823,900 0
20-Oct-2023 91.00 109.00 90.00 96.00 257,828,600 0
19-Oct-2023 92.00 103.00 85.00 90.00 110,412,000 0
18-Oct-2023 98.00 99.00 87.00 90.00 91,494,100 0
17-Oct-2023 89.00 104.00 85.00 97.00 521,340,100 0
16-Oct-2023 65.00 82.00 63.00 82.00 384,229,200 0
13-Oct-2023 51.00 67.00 50.00 61.00 515,343,700 0
12-Oct-2023 50.00 50.00 50.00 50.00 4,011,300 0
11-Oct-2023 50.00 50.00 50.00 50.00 1,500 0
10-Oct-2023 50.00 50.00 50.00 50.00 12,600 0
09-Oct-2023 50.00 50.00 50.00 50.00 200 0
06-Oct-2023 50.00 50.00 50.00 50.00 10,000 0
05-Oct-2023 50.00 50.00 50.00 50.00 12,000 0
04-Oct-2023 50.00 50.00 50.00 50.00 216,600 0
03-Oct-2023 50.00 50.00 50.00 50.00 4,500 0
02-Oct-2023 50.00 50.00 50.00 50.00 1,012,900 0
29-Sep-2023 50.00 50.00 50.00 50.00 20,000 0
27-Sep-2023 50.00 50.00 50.00 50.00 100 0
26-Sep-2023 50.00 50.00 50.00 50.00 11,000 0
25-Sep-2023 50.00 50.00 50.00 50.00 85,800 0
22-Sep-2023 50.00 50.00 50.00 50.00 200 0
21-Sep-2023 50.00 50.00 50.00 50.00 200 0
20-Sep-2023 50.00 50.00 50.00 50.00 133,200 0
19-Sep-2023 50.00 50.00 50.00 50.00 1,008,200 0
18-Sep-2023 50.00 50.00 50.00 50.00 100 0
15-Sep-2023 50.00 50.00 50.00 50.00 10,000 0
14-Sep-2023 50.00 50.00 50.00 50.00 400 0
13-Sep-2023 50.00 50.00 50.00 50.00 100 0
12-Sep-2023 50.00 50.00 50.00 50.00 200 0
11-Sep-2023 50.00 50.00 50.00 50.00 5,000 0
08-Sep-2023 50.00 50.00 50.00 50.00 200 0
07-Sep-2023 50.00 50.00 50.00 50.00 0 0
06-Sep-2023 50.00 50.00 50.00 50.00 6,400 0
05-Sep-2023 50.00 50.00 50.00 50.00 18,100 0
04-Sep-2023 50.00 50.00 50.00 50.00 22,700 0
01-Sep-2023 50.00 50.00 50.00 50.00 15,000 0
31-Aug-2023 50.00 50.00 50.00 50.00 128,000 0
30-Aug-2023 50.00 50.00 50.00 50.00 127,300 0
29-Aug-2023 50.00 50.00 50.00 50.00 6,500 0