PT Prima Cakrawala Abadi Tbk (IDX:PCAR)
Indonesia · Delayed Price · Currency is IDR 37.00
0.00 (0.00%)
Sep 3, 2025, 10:55 AM WIB
IDX:PCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 45.00 | 45.00 | 37.00 | 37.00 | 37.00 | -9.76% | 7,278,600 |
| Sep 1, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | 9,778,000 |
| Aug 29, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 3,936,300 |
| Aug 28, 2025 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | 8.33% | 3,390,600 |
| Aug 27, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 8,016,400 |
| Aug 26, 2025 | 41.00 | 41.00 | 36.00 | 36.00 | 36.00 | -7.69% | 7,504,300 |
| Aug 25, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 5.41% | 26,552,300 |
| Aug 22, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.82% | 4,317,500 |
| Aug 21, 2025 | 31.00 | 34.00 | 31.00 | 34.00 | 34.00 | 9.68% | 9,866,200 |
| Aug 20, 2025 | 30.00 | 31.00 | 29.00 | 31.00 | 31.00 | 3.33% | 2,192,700 |
| Aug 19, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 1,102,400 |
| Aug 15, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 2,663,000 |
| Aug 14, 2025 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | -6.06% | 3,099,200 |
| Aug 13, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 5,555,600 |
| Aug 12, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 7.14% | 6,570,200 |
| Aug 11, 2025 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 434,500 |
| Aug 8, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 780,100 |
| Aug 7, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 1,422,500 |
| Aug 6, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | 2,850,400 |
| Aug 5, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 2,449,400 |
| Aug 4, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 7.41% | 2,352,900 |
| Aug 1, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 4,311,600 |
| 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 |