Price History - PCAR

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