PT Prima Cakrawala Abadi Tbk (IDX:PCAR)
Indonesia · Delayed Price · Currency is IDR 44.00
-1.00 (-2.22%)
Feb 25, 2026, 4:05 PM WIB
IDX:PCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 1,858,300 |
| Feb 24, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2.27% | 830,600 |
| Feb 23, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 2.33% | 748,500 |
| Feb 20, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | -2.27% | 1,085,600 |
| Feb 19, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 505,600 |
| Feb 18, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 1,299,200 |
| Feb 13, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 3,512,400 |
| Feb 12, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.22% | 2,048,000 |
| Feb 11, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2.27% | 2,480,100 |
| Feb 10, 2026 | 41.00 | 44.00 | 41.00 | 44.00 | 44.00 | 7.32% | 1,581,400 |
| Feb 9, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | -2.38% | 3,281,100 |
| Feb 6, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -4.55% | 2,461,800 |
| Feb 5, 2026 | 43.00 | 44.00 | 42.00 | 44.00 | 44.00 | 10.00% | 4,116,700 |
| Feb 4, 2026 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 874,900 |
| Feb 3, 2026 | 40.00 | 42.00 | 40.00 | 41.00 | 41.00 | 2.50% | 717,500 |
| Feb 2, 2026 | 44.00 | 44.00 | 40.00 | 40.00 | 40.00 | -2.44% | 2,488,800 |
| Jan 30, 2026 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 7.89% | 1,568,200 |
| Jan 29, 2026 | 41.00 | 41.00 | 36.00 | 38.00 | 38.00 | - | 2,413,000 |
| Jan 28, 2026 | 39.00 | 40.00 | 38.00 | 38.00 | 38.00 | -9.52% | 2,757,300 |
| Jan 27, 2026 | 42.00 | 42.00 | 40.00 | 42.00 | 42.00 | -2.33% | 4,048,300 |
| Jan 26, 2026 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -4.44% | 4,080,700 |
| Jan 23, 2026 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | -4.26% | 3,770,900 |
| Jan 22, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 4.44% | 5,540,500 |
| Jan 21, 2026 | 46.00 | 48.00 | 45.00 | 45.00 | 45.00 | -8.16% | 7,848,400 |
| Jan 20, 2026 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | - | 8,723,800 |
| Jan 19, 2026 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | -7.55% | 12,313,400 |
| Jan 15, 2026 | 57.00 | 57.00 | 53.00 | 53.00 | 53.00 | -8.62% | 9,747,700 |
| Jan 14, 2026 | 58.00 | 60.00 | 58.00 | 58.00 | 58.00 | 5.45% | 20,929,100 |
| Jan 13, 2026 | 50.00 | 55.00 | 50.00 | 55.00 | 55.00 | 10.00% | 14,212,200 |
| Jan 12, 2026 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | 4.17% | 7,968,000 |
| Jan 9, 2026 | 46.00 | 48.00 | 46.00 | 48.00 | 48.00 | 9.09% | 8,492,400 |
| Jan 8, 2026 | 40.00 | 44.00 | 40.00 | 44.00 | 44.00 | 10.00% | 19,817,100 |
| Jan 7, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 6,139,700 |
| Jan 6, 2026 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 2.56% | 5,761,800 |
| Jan 5, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 5,006,200 |
| Jan 2, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.44% | 2,950,800 |
| Dec 30, 2025 | 40.00 | 41.00 | 38.00 | 41.00 | 41.00 | 2.50% | 4,595,400 |
| Dec 29, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 5.26% | 5,233,500 |
| Dec 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 3,818,400 |
| Dec 23, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 11,724,100 |
| Dec 22, 2025 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 6,129,000 |
| Dec 19, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 2,509,300 |
| Dec 18, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 3,356,200 |
| Dec 17, 2025 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 1,274,500 |
| Dec 16, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 2.63% | 1,176,600 |
| Dec 15, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 2,079,100 |
| Dec 12, 2025 | 41.00 | 41.00 | 38.00 | 38.00 | 38.00 | -9.52% | 2,735,500 |
| Dec 11, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -8.70% | 3,411,900 |
| Dec 10, 2025 | 42.00 | 46.00 | 42.00 | 46.00 | 46.00 | 9.52% | 9,285,900 |
| Dec 9, 2025 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2.44% | 3,936,100 |