PT Prima Cakrawala Abadi Tbk (IDX:PCAR)
Indonesia · Delayed Price · Currency is IDR 27.00
+1.00 (3.85%)
Aug 1, 2025, 4:02 PM WIB
IDX:PCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 3,416,300 |
| Jul 31, 2025 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 5,244,800 |
| Jul 30, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 5,685,100 |
| Jul 29, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 479,800 |
| Jul 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 120,500 |
| Jul 25, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 665,400 |
| Jul 24, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 1,152,200 |
| Jul 23, 2025 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 2,499,100 |
| Jul 22, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 4,306,300 |
| Jul 21, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 2,832,800 |
| Jul 18, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | 1,671,100 |
| Jul 17, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 706,800 |
| Jul 16, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 1,360,000 |
| Jul 15, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 1,335,800 |
| Jul 14, 2025 | 29.00 | 29.00 | 27.00 | 27.00 | 27.00 | -6.90% | 18,166,500 |
| Jul 11, 2025 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 909,400 |
| Jul 10, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 925,500 |
| Jul 9, 2025 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | 7.41% | 1,040,700 |
| Jul 8, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -6.90% | 1,259,500 |
| Jul 7, 2025 | 29.00 | 29.00 | 27.00 | 29.00 | 29.00 | -3.33% | 2,690,100 |
| Jul 4, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 403,200 |
| Jul 3, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | 439,800 |
| Jul 2, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 1,164,900 |
| Jul 1, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | -6.06% | 11,376,800 |
| Jun 30, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 6,893,900 |
| Jun 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 2,837,700 |
| Jun 25, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 5,262,800 |
| Jun 24, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -10.00% | 34,896,600 |
| Jun 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -9.09% | 644,100 |
| Jun 20, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -8.33% | 2,854,200 |
| Jun 19, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 13,853,900 |
| Jun 18, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 1,304,700 |
| Jun 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 1,823,700 |
| Jun 16, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 4,794,500 |
| Jun 13, 2025 | 22.00 | 26.00 | 22.00 | 26.00 | 26.00 | 8.33% | 64,609,200 |
| Jun 12, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -7.69% | 1,812,900 |
| Jun 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -7.14% | 589,700 |
| Jun 10, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -9.68% | 513,100 |
| Jun 5, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -8.82% | 359,500 |
| Jun 4, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -8.11% | 286,100 |
| Jun 3, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -9.76% | 227,200 |
| Jun 2, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -8.89% | 143,500 |
| May 28, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -10.00% | 187,200 |
| May 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 24,500 |
| May 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 135,700 |
| May 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 41,400 |
| May 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,600 |
| May 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 87,900 |
| May 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 13,500 |
| May 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 200 |