PT Prima Cakrawala Abadi Tbk (IDX:PCAR)
Indonesia · Delayed Price · Currency is IDR 45.00
+1.00 (2.27%)
Sep 22, 2026, 4:02 PM WIB
IDX:PCAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2.27% | 3,047,300 |
| Sep 21, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 2,169,600 |
| Sep 18, 2026 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | - | 1,012,500 |
| Sep 17, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.33% | 1,952,600 |
| Sep 16, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -2.27% | 2,150,700 |
| Sep 15, 2026 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | 2.33% | 2,574,100 |
| Sep 14, 2026 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | - | 2,547,900 |
| Sep 11, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.27% | 1,557,700 |
| Sep 10, 2026 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | - | 3,414,100 |
| Sep 9, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 4.76% | 4,284,100 |
| Sep 8, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 787,400 |
| Sep 7, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 1,216,200 |
| Sep 4, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 1,965,200 |
| Sep 3, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 1,294,100 |
| Sep 2, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | - | 3,490,600 |
| Sep 1, 2026 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | - | 2,835,200 |
| Aug 31, 2026 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 2.44% | 2,443,100 |
| Aug 28, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | 1,331,800 |
| Aug 27, 2026 | 39.00 | 41.00 | 39.00 | 40.00 | 40.00 | - | 16,724,100 |
| Aug 26, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -4.76% | 28,146,900 |
| Aug 24, 2026 | 43.00 | 44.00 | 42.00 | 42.00 | 42.00 | -2.33% | 4,254,400 |
| Aug 21, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | - | 2,439,000 |
| Aug 20, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 2,853,200 |
| Aug 19, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 741,000 |
| Aug 18, 2026 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 6,097,000 |
| Aug 14, 2026 | 43.00 | 43.00 | 41.00 | 43.00 | 43.00 | - | 2,352,100 |
| Aug 13, 2026 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 1,867,300 |
| Aug 12, 2026 | 41.00 | 44.00 | 41.00 | 43.00 | 43.00 | 4.88% | 907,800 |
| Aug 11, 2026 | 43.00 | 43.00 | 41.00 | 41.00 | 41.00 | -4.65% | 3,191,200 |
| Aug 10, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -4.44% | 1,825,000 |
| Aug 7, 2026 | 44.00 | 45.00 | 43.00 | 45.00 | 45.00 | - | 3,190,600 |
| Aug 6, 2026 | 42.00 | 45.00 | 42.00 | 45.00 | 45.00 | 4.65% | 4,569,100 |
| Aug 5, 2026 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 3,576,900 |
| Aug 4, 2026 | 42.00 | 44.00 | 42.00 | 43.00 | 43.00 | 4.88% | 5,257,600 |
| Aug 3, 2026 | 49.00 | 49.00 | 41.00 | 41.00 | 41.00 | -8.89% | 33,355,300 |
| Jul 31, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 9.76% | 11,314,200 |
| Jul 30, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 7.89% | 5,200,100 |
| Jul 29, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 214,500 |
| Jul 28, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 3,849,100 |
| Jul 27, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 3,576,400 |
| Jul 24, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | 1,809,900 |
| Jul 23, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 1,709,100 |
| Jul 22, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 2.63% | 165,000 |
| Jul 21, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 1,503,800 |
| Jul 20, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 2,592,500 |
| Jul 17, 2026 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 708,900 |
| Jul 16, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 826,200 |
| Jul 15, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | 2.63% | 1,340,500 |
| Jul 14, 2026 | 39.00 | 39.00 | 37.00 | 38.00 | 38.00 | -2.56% | 3,099,200 |
| Jul 13, 2026 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | - | 3,598,500 |