Prima Cakrawala Abadi PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 79.000 | 84.000 | 76.000 | 78.000 | 78.000 | 953,500 |
| 2023-01-24 | 79.000 | 79.000 | 74.000 | 75.000 | 75.000 | 1,413,100 |
| 2023-01-20 | 78.000 | 80.000 | 76.000 | 78.000 | 78.000 | 2,593,700 |
| 2023-01-19 | 79.000 | 80.000 | 77.000 | 79.000 | 79.000 | 2,751,300 |
| 2023-01-18 | 80.000 | 82.000 | 78.000 | 80.000 | 80.000 | 642,400 |
| 2023-01-17 | 77.000 | 81.000 | 77.000 | 80.000 | 80.000 | 2,352,400 |
| 2023-01-16 | 76.000 | 81.000 | 76.000 | 79.000 | 79.000 | 2,133,300 |
| 2023-01-13 | 80.000 | 82.000 | 75.000 | 79.000 | 79.000 | 3,823,200 |
| 2023-01-12 | 78.000 | 81.000 | 77.000 | 80.000 | 80.000 | 2,042,500 |
| 2023-01-11 | 81.000 | 82.000 | 76.000 | 78.000 | 78.000 | 3,057,200 |
| 2023-01-10 | 82.000 | 83.000 | 80.000 | 81.000 | 81.000 | 2,102,300 |
| 2023-01-09 | 76.000 | 92.000 | 76.000 | 82.000 | 82.000 | 23,122,400 |
| 2023-01-06 | 76.000 | 84.000 | 76.000 | 81.000 | 81.000 | 2,938,700 |
| 2023-01-05 | 80.000 | 87.000 | 80.000 | 81.000 | 81.000 | 2,515,500 |
| 2023-01-04 | 84.000 | 86.000 | 84.000 | 84.000 | 84.000 | 1,814,400 |
| 2023-01-03 | 86.000 | 89.000 | 84.000 | 85.000 | 85.000 | 4,841,600 |
| 2023-01-02 | 81.000 | 91.000 | 81.000 | 86.000 | 86.000 | 8,468,000 |
| 2022-12-30 | 93.000 | 110.00 | 87.000 | 87.000 | 87.000 | 62,058,300 |
| 2022-12-29 | 99.000 | 99.000 | 93.000 | 93.000 | 93.000 | 2,540,000 |
| 2022-12-28 | 110.00 | 110.00 | 99.000 | 99.000 | 99.000 | 6,539,400 |
| 2022-12-27 | 110.00 | 112.00 | 106.00 | 106.00 | 106.00 | 2,826,100 |
| 2022-12-26 | 113.00 | 115.00 | 108.00 | 110.00 | 110.00 | 3,155,500 |
| 2022-12-23 | 112.00 | 117.00 | 112.00 | 113.00 | 113.00 | 3,450,700 |
| 2022-12-22 | 116.00 | 116.00 | 111.00 | 112.00 | 112.00 | 4,315,300 |
| 2022-12-21 | 120.00 | 126.00 | 116.00 | 116.00 | 116.00 | 28,187,500 |
| 2022-12-20 | 115.00 | 116.00 | 110.00 | 110.00 | 110.00 | 3,819,300 |
| 2022-12-19 | 119.00 | 119.00 | 114.00 | 114.00 | 114.00 | 3,567,300 |
| 2022-12-16 | 121.00 | 122.00 | 118.00 | 119.00 | 119.00 | 2,822,200 |
| 2022-12-15 | 125.00 | 126.00 | 118.00 | 120.00 | 120.00 | 3,621,500 |
| 2022-12-14 | 120.00 | 138.00 | 120.00 | 124.00 | 124.00 | 40,928,200 |
| 2022-12-13 | 119.00 | 123.00 | 116.00 | 120.00 | 120.00 | 6,398,100 |
| 2022-12-12 | 123.00 | 123.00 | 115.00 | 117.00 | 117.00 | 2,202,800 |
| 2022-12-09 | 119.00 | 119.00 | 112.00 | 116.00 | 116.00 | 2,006,100 |
| 2022-12-08 | 117.00 | 123.00 | 115.00 | 117.00 | 117.00 | 3,939,800 |
| 2022-12-07 | 123.00 | 129.00 | 123.00 | 123.00 | 123.00 | 4,566,600 |
| 2022-12-06 | 141.00 | 141.00 | 132.00 | 132.00 | 132.00 | 4,961,700 |
| 2022-12-05 | 143.00 | 145.00 | 139.00 | 141.00 | 141.00 | 5,290,500 |
| 2022-12-02 | 143.00 | 145.00 | 140.00 | 143.00 | 143.00 | 5,264,800 |
| 2022-12-01 | 142.00 | 155.00 | 139.00 | 141.00 | 141.00 | 35,082,300 |
| 2022-11-30 | 138.00 | 143.00 | 138.00 | 139.00 | 139.00 | 2,841,900 |
| 2022-11-29 | 141.00 | 145.00 | 140.00 | 140.00 | 140.00 | 4,147,000 |
| 2022-11-28 | 139.00 | 144.00 | 139.00 | 141.00 | 141.00 | 3,254,500 |
| 2022-11-25 | 144.00 | 149.00 | 141.00 | 141.00 | 141.00 | 5,666,400 |
| 2022-11-24 | 138.00 | 147.00 | 138.00 | 146.00 | 146.00 | 14,360,800 |
| 2022-11-23 | 139.00 | 141.00 | 138.00 | 140.00 | 140.00 | 3,142,000 |
| 2022-11-22 | 140.00 | 143.00 | 139.00 | 140.00 | 140.00 | 3,126,700 |
| 2022-11-21 | 140.00 | 143.00 | 140.00 | 141.00 | 141.00 | 3,330,900 |
| 2022-11-18 | 139.00 | 148.00 | 138.00 | 140.00 | 140.00 | 3,299,800 |
| 2022-11-17 | 136.00 | 148.00 | 136.00 | 140.00 | 140.00 | 7,265,100 |
| 2022-11-16 | 139.00 | 148.00 | 139.00 | 143.00 | 143.00 | 6,760,600 |
| 2022-11-15 | 153.00 | 153.00 | 147.00 | 147.00 | 147.00 | 5,806,800 |
| 2022-11-14 | 148.00 | 154.00 | 147.00 | 151.00 | 151.00 | 12,010,500 |
| 2022-11-11 | 156.00 | 156.00 | 144.00 | 147.00 | 147.00 | 16,689,100 |
| 2022-11-10 | 143.00 | 158.00 | 143.00 | 154.00 | 154.00 | 57,833,400 |
| 2022-11-09 | 142.00 | 144.00 | 135.00 | 142.00 | 142.00 | 4,241,100 |
| 2022-11-08 | 144.00 | 147.00 | 141.00 | 142.00 | 142.00 | 3,201,800 |
| 2022-11-07 | 143.00 | 149.00 | 141.00 | 144.00 | 144.00 | 10,036,200 |
| 2022-11-04 | 154.00 | 154.00 | 143.00 | 143.00 | 143.00 | 5,646,300 |
| 2022-11-03 | 144.00 | 157.00 | 144.00 | 148.00 | 148.00 | 32,583,600 |
| 2022-11-02 | 143.00 | 149.00 | 143.00 | 145.00 | 145.00 | 4,161,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.