PT Prima Cakrawala Abadi Tbk (IDX:PCAR)
Indonesia · Delayed Price · Currency is IDR 69.00
-5.00 (-6.76%)
Oct 30, 2026, 4:14 PM WIB
IDX:PCAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 71.00 | 71.00 | 69.00 | 69.00 | 69.00 | -6.76% | 18,387,400 |
| Oct 29, 2026 | 79.00 | 80.00 | 74.00 | 74.00 | 74.00 | -6.33% | 13,820,100 |
| Oct 28, 2026 | 84.00 | 84.00 | 79.00 | 79.00 | 79.00 | -5.95% | 30,344,700 |
| Oct 27, 2026 | 90.00 | 95.00 | 84.00 | 84.00 | 84.00 | -6.67% | 69,304,600 |
| Oct 26, 2026 | 81.00 | 91.00 | 81.00 | 90.00 | 90.00 | 11.11% | 91,387,500 |
| Oct 23, 2026 | 80.00 | 86.00 | 80.00 | 81.00 | 81.00 | 3.85% | 41,936,200 |
| Oct 22, 2026 | 71.00 | 88.00 | 69.00 | 78.00 | 78.00 | 5.41% | 115,824,800 |
| Oct 21, 2026 | 73.00 | 76.00 | 67.00 | 74.00 | 74.00 | 2.78% | 56,267,700 |
| Oct 20, 2026 | 67.00 | 75.00 | 67.00 | 72.00 | 72.00 | 1.41% | 64,317,900 |
| Oct 19, 2026 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | -6.58% | 3,804,300 |
| Oct 16, 2026 | 76.00 | 89.00 | 76.00 | 76.00 | 76.00 | -14.61% | 44,642,400 |
| Oct 15, 2026 | 79.00 | 95.00 | 70.00 | 89.00 | 89.00 | 12.66% | 321,809,100 |
| Oct 14, 2026 | 92.00 | 96.00 | 79.00 | 79.00 | 79.00 | -14.13% | 100,288,800 |
| Oct 13, 2026 | 100.00 | 103.00 | 92.00 | 92.00 | 92.00 | -6.12% | 71,291,400 |
| Oct 12, 2026 | 90.00 | 100.00 | 85.00 | 98.00 | 98.00 | 8.89% | 127,050,000 |
| Oct 9, 2026 | 81.00 | 105.00 | 79.00 | 90.00 | 90.00 | 13.92% | 342,329,300 |
| Oct 8, 2026 | 80.00 | 85.00 | 76.00 | 79.00 | 79.00 | -1.25% | 84,992,600 |
| Oct 7, 2026 | 72.00 | 83.00 | 69.00 | 80.00 | 80.00 | 14.29% | 161,717,000 |
| Oct 6, 2026 | 71.00 | 74.00 | 67.00 | 70.00 | 70.00 | -1.41% | 42,418,000 |
| Oct 5, 2026 | 62.00 | 75.00 | 59.00 | 71.00 | 71.00 | 20.34% | 105,332,000 |
| Oct 2, 2026 | 60.00 | 62.00 | 56.00 | 59.00 | 59.00 | -3.28% | 20,857,800 |
| Oct 1, 2026 | 66.00 | 72.00 | 55.00 | 61.00 | 61.00 | -4.69% | 91,589,200 |
| Sep 30, 2026 | 58.00 | 72.00 | 56.00 | 64.00 | 64.00 | 8.47% | 124,618,300 |
| Sep 29, 2026 | 56.00 | 59.00 | 50.00 | 59.00 | 59.00 | 1.72% | 67,965,700 |
| Sep 28, 2026 | 63.00 | 74.00 | 48.00 | 58.00 | 58.00 | 3.57% | 219,646,100 |
| Sep 25, 2026 | 53.00 | 56.00 | 53.00 | 56.00 | 56.00 | 9.80% | 14,202,100 |
| Sep 24, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 8.51% | 9,162,600 |
| Sep 23, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | 4.44% | 5,359,800 |
| 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 |