Price History - PCAR

Kembali ke Company
Ticker: PCAR
Company: PT Prima Cakrawala Abadi Tbk
Date Open High Low Close Volume Value
28-Aug-2023 50.00 50.00 50.00 50.00 2,700 0
25-Aug-2023 50.00 50.00 50.00 50.00 34,400 0
24-Aug-2023 50.00 50.00 50.00 50.00 550,100 0
23-Aug-2023 50.00 50.00 50.00 50.00 900 0
22-Aug-2023 50.00 50.00 50.00 50.00 129,600 0
21-Aug-2023 50.00 50.00 50.00 50.00 5,900 0
18-Aug-2023 50.00 50.00 50.00 50.00 10,400 0
16-Aug-2023 50.00 50.00 50.00 50.00 1,000 0
15-Aug-2023 50.00 50.00 50.00 50.00 93,900 0
14-Aug-2023 50.00 50.00 50.00 50.00 600 0
11-Aug-2023 50.00 50.00 50.00 50.00 1,400 0
10-Aug-2023 50.00 50.00 50.00 50.00 14,300 0
09-Aug-2023 50.00 50.00 50.00 50.00 4,100 0
08-Aug-2023 50.00 50.00 50.00 50.00 30,800 0
07-Aug-2023 50.00 50.00 50.00 50.00 101,400 0
04-Aug-2023 50.00 50.00 50.00 50.00 5,200 0
03-Aug-2023 50.00 50.00 50.00 50.00 120,100 0
02-Aug-2023 50.00 50.00 50.00 50.00 1,200 0
01-Aug-2023 50.00 50.00 50.00 50.00 0 0
31-Jul-2023 50.00 50.00 50.00 50.00 1,500 0
28-Jul-2023 50.00 50.00 50.00 50.00 100 0
27-Jul-2023 50.00 50.00 50.00 50.00 6,900 0
26-Jul-2023 50.00 50.00 50.00 50.00 800 0
25-Jul-2023 50.00 50.00 50.00 50.00 300 0
24-Jul-2023 50.00 50.00 50.00 50.00 21,500 0
21-Jul-2023 50.00 50.00 50.00 50.00 200 0
20-Jul-2023 50.00 50.00 50.00 50.00 200 0
18-Jul-2023 50.00 50.00 50.00 50.00 300 0
17-Jul-2023 50.00 50.00 50.00 50.00 2,000 0
14-Jul-2023 50.00 50.00 50.00 50.00 10,100 0
13-Jul-2023 50.00 50.00 50.00 50.00 100 0
12-Jul-2023 50.00 50.00 50.00 50.00 14,000 0
11-Jul-2023 50.00 50.00 50.00 50.00 7,900 0
10-Jul-2023 50.00 50.00 50.00 50.00 1,200 0
07-Jul-2023 50.00 50.00 50.00 50.00 60,100 0
06-Jul-2023 50.00 50.00 50.00 50.00 10,300 0
05-Jul-2023 50.00 50.00 50.00 50.00 150,300 0
04-Jul-2023 50.00 50.00 50.00 50.00 200 0
03-Jul-2023 50.00 50.00 50.00 50.00 2,000 0
27-Jun-2023 50.00 50.00 50.00 50.00 50,300 0
26-Jun-2023 50.00 50.00 50.00 50.00 78,600 0
23-Jun-2023 50.00 50.00 50.00 50.00 15,100 0
22-Jun-2023 50.00 50.00 50.00 50.00 1,400 0
21-Jun-2023 50.00 50.00 50.00 50.00 1,400 0
20-Jun-2023 50.00 50.00 50.00 50.00 100 0
19-Jun-2023 50.00 50.00 50.00 50.00 2,000 0
16-Jun-2023 50.00 50.00 50.00 50.00 2,200 0
15-Jun-2023 50.00 50.00 50.00 50.00 53,300 0
14-Jun-2023 50.00 50.00 50.00 50.00 0 0
13-Jun-2023 50.00 50.00 50.00 50.00 60,700 0
12-Jun-2023 50.00 50.00 50.00 50.00 260,300 0
09-Jun-2023 50.00 50.00 50.00 50.00 400 0
08-Jun-2023 50.00 50.00 50.00 50.00 3,700 0
07-Jun-2023 50.00 50.00 50.00 50.00 113,200 0
06-Jun-2023 50.00 50.00 50.00 50.00 500,300 0
05-Jun-2023 50.00 50.00 50.00 50.00 32,700 0
31-May-2023 50.00 50.00 50.00 50.00 193,100 0
30-May-2023 50.00 50.00 50.00 50.00 183,600 0
29-May-2023 50.00 50.00 50.00 50.00 79,800 0
26-May-2023 50.00 50.00 50.00 50.00 153,100 0
25-May-2023 50.00 50.00 50.00 50.00 151,700 0
24-May-2023 50.00 50.00 50.00 50.00 520,600 0
23-May-2023 50.00 50.00 50.00 50.00 11,400 0
22-May-2023 50.00 50.00 50.00 50.00 37,100 0
19-May-2023 50.00 50.00 50.00 50.00 3,400 0
17-May-2023 50.00 50.00 50.00 50.00 14,800 0
16-May-2023 50.00 50.00 50.00 50.00 17,500 0
15-May-2023 50.00 50.00 50.00 50.00 10,600 0
12-May-2023 50.00 50.00 50.00 50.00 2,700 0
11-May-2023 50.00 50.00 50.00 50.00 2,800 0
10-May-2023 50.00 50.00 50.00 50.00 1,500 0
09-May-2023 50.00 50.00 50.00 50.00 15,300 0
08-May-2023 50.00 50.00 50.00 50.00 600 0
05-May-2023 50.00 50.00 50.00 50.00 1,600 0
04-May-2023 50.00 50.00 50.00 50.00 5,200 0
03-May-2023 50.00 50.00 50.00 50.00 38,000 0
02-May-2023 50.00 50.00 50.00 50.00 83,800 0
28-Apr-2023 50.00 50.00 50.00 50.00 1,900 0
27-Apr-2023 50.00 50.00 50.00 50.00 16,900 0
26-Apr-2023 50.00 50.00 50.00 50.00 5,400 0
18-Apr-2023 50.00 50.00 50.00 50.00 7,500 0
17-Apr-2023 50.00 50.00 50.00 50.00 20,500 0
14-Apr-2023 50.00 50.00 50.00 50.00 2,900 0
13-Apr-2023 50.00 50.00 50.00 50.00 1,300 0
12-Apr-2023 50.00 50.00 50.00 50.00 15,400 0
11-Apr-2023 50.00 50.00 50.00 50.00 132,000 0
10-Apr-2023 50.00 50.00 50.00 50.00 208,100 0
06-Apr-2023 50.00 50.00 50.00 50.00 532,100 0
05-Apr-2023 50.00 50.00 50.00 50.00 586,400 0
04-Apr-2023 50.00 50.00 50.00 50.00 415,600 0
03-Apr-2023 50.00 50.00 50.00 50.00 1,061,100 0
31-Mar-2023 50.00 50.00 50.00 50.00 614,500 0
30-Mar-2023 50.00 50.00 50.00 50.00 90,900 0
29-Mar-2023 50.00 50.00 50.00 50.00 134,100 0
28-Mar-2023 50.00 50.00 50.00 50.00 440,700 0
27-Mar-2023 50.00 50.00 50.00 50.00 19,700 0
24-Mar-2023 50.00 50.00 50.00 50.00 2,300 0
21-Mar-2023 50.00 50.00 50.00 50.00 51,900 0
20-Mar-2023 50.00 50.00 50.00 50.00 62,500 0
17-Mar-2023 50.00 50.00 50.00 50.00 165,700 0