PT Prima Cakrawala Abadi Tbk (IDX:PCAR)
Indonesia · Delayed Price · Currency is IDR 42.00
0.00 (0.00%)
Sep 2, 2026, 11:55 AM WIB
IDX:PCAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 966,200 |
| Jul 9, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 803,200 |
| Jul 8, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 2,732,400 |
| Jul 7, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 724,100 |
| Jul 6, 2026 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 1,435,400 |
| Jul 3, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 2.63% | 1,285,300 |
| Jul 2, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 2.70% | 1,177,100 |
| Jul 1, 2026 | 37.00 | 38.00 | 37.00 | 37.00 | 37.00 | - | 364,400 |
| Jun 30, 2026 | 37.00 | 38.00 | 37.00 | 37.00 | 37.00 | - | 720,700 |
| Jun 29, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 3,252,400 |
| Jun 26, 2026 | 39.00 | 39.00 | 37.00 | 38.00 | 38.00 | -5.00% | 2,923,100 |
| Jun 25, 2026 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 5.26% | 911,800 |
| Jun 24, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 1,628,900 |
| Jun 23, 2026 | 39.00 | 39.00 | 37.00 | 38.00 | 38.00 | -2.56% | 4,619,600 |
| Jun 22, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 1,546,300 |