Price History - PCAR

Kembali ke Company
Ticker: PCAR
Company: PT Prima Cakrawala Abadi Tbk
Date Open High Low Close Volume Value
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
29-Dec-2022 99.00 99.00 93.00 93.00 2,540,000 0
28-Dec-2022 110.00 110.00 99.00 99.00 6,539,400 0
27-Dec-2022 110.00 112.00 106.00 106.00 2,826,100 0
26-Dec-2022 113.00 115.00 108.00 110.00 3,155,500 0
23-Dec-2022 112.00 117.00 112.00 113.00 3,450,700 0
22-Dec-2022 116.00 116.00 111.00 112.00 4,315,300 0
21-Dec-2022 120.00 126.00 116.00 116.00 28,187,500 0
20-Dec-2022 115.00 116.00 110.00 110.00 3,819,300 0
19-Dec-2022 119.00 119.00 114.00 114.00 3,567,300 0
16-Dec-2022 121.00 122.00 118.00 119.00 2,822,200 0
15-Dec-2022 125.00 126.00 118.00 120.00 3,621,500 0
14-Dec-2022 120.00 138.00 120.00 124.00 40,928,200 0
13-Dec-2022 119.00 123.00 116.00 120.00 6,398,100 0
12-Dec-2022 123.00 123.00 115.00 117.00 2,202,800 0
09-Dec-2022 119.00 119.00 112.00 116.00 2,006,100 0
08-Dec-2022 117.00 123.00 115.00 117.00 3,939,800 0
07-Dec-2022 123.00 129.00 123.00 123.00 4,566,600 0
06-Dec-2022 141.00 141.00 132.00 132.00 4,961,700 0
05-Dec-2022 143.00 145.00 139.00 141.00 5,290,500 0
02-Dec-2022 143.00 145.00 140.00 143.00 5,264,800 0
01-Dec-2022 142.00 155.00 139.00 141.00 35,082,300 0
30-Nov-2022 138.00 143.00 138.00 139.00 2,841,900 0
29-Nov-2022 141.00 145.00 140.00 140.00 4,147,000 0
28-Nov-2022 139.00 144.00 139.00 141.00 3,254,500 0
25-Nov-2022 144.00 149.00 141.00 141.00 5,666,400 0
24-Nov-2022 138.00 147.00 138.00 146.00 14,360,800 0
23-Nov-2022 139.00 141.00 138.00 140.00 3,142,000 0
22-Nov-2022 140.00 143.00 139.00 140.00 3,126,700 0
21-Nov-2022 140.00 143.00 140.00 141.00 3,330,900 0
18-Nov-2022 139.00 148.00 138.00 140.00 3,299,800 0
17-Nov-2022 136.00 148.00 136.00 140.00 7,265,100 0
16-Nov-2022 139.00 148.00 139.00 143.00 6,760,600 0
15-Nov-2022 153.00 153.00 147.00 147.00 5,806,800 0
14-Nov-2022 148.00 154.00 147.00 151.00 12,010,500 0
11-Nov-2022 156.00 156.00 144.00 147.00 16,689,100 0
10-Nov-2022 143.00 158.00 143.00 154.00 57,833,400 0
09-Nov-2022 142.00 144.00 135.00 142.00 4,241,100 0
08-Nov-2022 144.00 147.00 141.00 142.00 3,201,800 0
07-Nov-2022 143.00 149.00 141.00 144.00 10,036,200 0
04-Nov-2022 154.00 154.00 143.00 143.00 5,646,300 0
03-Nov-2022 144.00 157.00 144.00 148.00 32,583,600 0
02-Nov-2022 143.00 149.00 143.00 145.00 4,161,900 0
01-Nov-2022 150.00 160.00 143.00 146.00 25,291,700 0
31-Oct-2022 142.00 161.00 142.00 149.00 44,007,900 0
28-Oct-2022 162.00 164.00 150.00 150.00 20,745,200 0
27-Oct-2022 130.00 174.00 130.00 161.00 169,202,200 0