PT Prima Cakrawala Abadi Tbk (IDX:PCAR)
Indonesia · Delayed Price · Currency is IDR 35.00
-1.00 (-2.78%)
May 22, 2026, 4:13 PM WIB
IDX:PCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 1,111,300 |
| May 21, 2026 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -2.70% | 3,486,400 |
| May 20, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 1,188,000 |
| May 19, 2026 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | -2.63% | 1,886,800 |
| May 18, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 5.56% | 4,911,400 |
| May 13, 2026 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | - | 1,395,100 |
| May 12, 2026 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | - | 1,440,000 |
| May 11, 2026 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | 2.86% | 1,874,700 |
| May 8, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -5.41% | 2,458,300 |
| May 7, 2026 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.78% | 4,051,700 |
| May 6, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 11,603,000 |
| May 5, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.70% | 5,055,200 |
| May 4, 2026 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.78% | 1,040,900 |
| Apr 30, 2026 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -5.26% | 3,805,200 |
| Apr 29, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 2.70% | 1,635,000 |
| Apr 28, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 686,800 |
| Apr 27, 2026 | 39.00 | 39.00 | 37.00 | 38.00 | 38.00 | -2.56% | 2,677,100 |
| Apr 24, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 2.63% | 15,721,200 |
| Apr 23, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 13,494,800 |
| Apr 22, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 7,900,400 |
| Apr 21, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 5,812,600 |
| Apr 20, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 927,400 |
| Apr 17, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.63% | 2,958,700 |
| Apr 16, 2026 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 806,300 |
| Apr 15, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 2,023,500 |
| Apr 14, 2026 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 912,000 |
| Apr 13, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 361,900 |
| Apr 10, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 560,000 |
| Apr 9, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 581,900 |
| Apr 8, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 1,042,600 |
| Apr 7, 2026 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 909,400 |
| Apr 6, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | 2.63% | 857,500 |
| Apr 2, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 952,500 |
| Apr 1, 2026 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 358,900 |
| Mar 31, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 599,100 |
| Mar 30, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 97,800 |
| Mar 27, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 44,800 |
| Mar 26, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | - | 402,100 |
| Mar 25, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 1,309,900 |
| Mar 17, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 2.63% | 287,300 |
| Mar 16, 2026 | 36.00 | 40.00 | 36.00 | 38.00 | 38.00 | - | 2,880,000 |
| Mar 13, 2026 | 42.00 | 42.00 | 38.00 | 38.00 | 38.00 | -7.32% | 3,517,200 |
| Mar 12, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 967,100 |
| Mar 11, 2026 | 41.00 | 43.00 | 41.00 | 41.00 | 41.00 | -4.65% | 849,100 |
| Mar 10, 2026 | 40.00 | 43.00 | 40.00 | 43.00 | 43.00 | 4.88% | 1,073,500 |
| Mar 9, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | -6.82% | 20,199,100 |
| Mar 6, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 3,030,700 |
| Mar 5, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 7.32% | 487,200 |
| Mar 4, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -8.89% | 15,459,600 |
| Mar 3, 2026 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 919,600 |