Price History - PCAR

Kembali ke Company
Ticker: PCAR
Company: PT Prima Cakrawala Abadi Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 50.00 50.00 50.00 50.00 52,900 0
15-Mar-2023 50.00 50.00 50.00 50.00 83,300 0
14-Mar-2023 50.00 50.00 50.00 50.00 230,900 0
13-Mar-2023 50.00 51.00 50.00 50.00 1,462,900 0
10-Mar-2023 53.00 54.00 51.00 51.00 1,216,500 0
09-Mar-2023 56.00 56.00 53.00 54.00 911,700 0
08-Mar-2023 57.00 57.00 55.00 56.00 564,400 0
07-Mar-2023 58.00 58.00 56.00 57.00 442,400 0
06-Mar-2023 59.00 59.00 57.00 58.00 737,200 0
03-Mar-2023 60.00 60.00 56.00 59.00 1,546,900 0
02-Mar-2023 61.00 62.00 58.00 59.00 714,200 0
01-Mar-2023 64.00 64.00 61.00 61.00 1,009,300 0
28-Feb-2023 65.00 65.00 61.00 63.00 598,700 0
27-Feb-2023 68.00 68.00 64.00 64.00 1,758,000 0
24-Feb-2023 68.00 70.00 67.00 68.00 916,100 0
23-Feb-2023 67.00 68.00 66.00 68.00 757,000 0
22-Feb-2023 68.00 68.00 66.00 66.00 742,200 0
21-Feb-2023 68.00 68.00 67.00 67.00 347,500 0
20-Feb-2023 68.00 69.00 67.00 67.00 413,500 0
17-Feb-2023 68.00 69.00 67.00 68.00 263,000 0
16-Feb-2023 70.00 70.00 67.00 68.00 678,000 0
15-Feb-2023 70.00 70.00 68.00 68.00 967,600 0
14-Feb-2023 71.00 71.00 69.00 69.00 447,300 0
13-Feb-2023 71.00 72.00 69.00 69.00 892,700 0
10-Feb-2023 71.00 71.00 69.00 70.00 669,200 0
09-Feb-2023 72.00 72.00 70.00 70.00 1,341,100 0
08-Feb-2023 72.00 73.00 70.00 71.00 689,400 0
07-Feb-2023 74.00 74.00 71.00 72.00 3,341,700 0
06-Feb-2023 73.00 74.00 73.00 73.00 528,500 0
03-Feb-2023 74.00 75.00 73.00 73.00 1,547,600 0
02-Feb-2023 73.00 74.00 72.00 74.00 897,800 0
01-Feb-2023 73.00 76.00 71.00 73.00 5,494,200 0
31-Jan-2023 74.00 75.00 71.00 72.00 873,800 0
30-Jan-2023 75.00 76.00 73.00 73.00 2,741,900 0
27-Jan-2023 75.00 77.00 72.00 74.00 1,971,500 0
26-Jan-2023 78.00 79.00 75.00 75.00 1,463,000 0
25-Jan-2023 79.00 84.00 76.00 78.00 953,500 0
24-Jan-2023 79.00 79.00 74.00 75.00 1,413,100 0
20-Jan-2023 78.00 80.00 76.00 78.00 2,593,700 0
19-Jan-2023 79.00 80.00 77.00 79.00 2,751,300 0
18-Jan-2023 80.00 82.00 78.00 80.00 642,400 0
17-Jan-2023 77.00 81.00 77.00 80.00 2,352,400 0
16-Jan-2023 76.00 81.00 76.00 79.00 2,133,300 0
13-Jan-2023 80.00 82.00 75.00 79.00 3,823,200 0
12-Jan-2023 78.00 81.00 77.00 80.00 2,042,500 0
11-Jan-2023 81.00 82.00 76.00 78.00 3,057,200 0
10-Jan-2023 82.00 83.00 80.00 81.00 2,102,300 0
09-Jan-2023 76.00 92.00 76.00 82.00 23,122,400 0
06-Jan-2023 76.00 84.00 76.00 81.00 2,938,700 0
05-Jan-2023 80.00 87.00 80.00 81.00 2,515,500 0
04-Jan-2023 84.00 86.00 84.00 84.00 1,814,400 0
03-Jan-2023 86.00 89.00 84.00 85.00 4,841,600 0
02-Jan-2023 81.00 91.00 81.00 86.00 8,468,000 0
30-Dec-2022 93.00 110.00 87.00 87.00 62,058,300 0