Prima Cakrawala Abadi PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 143.00 | 149.00 | 143.00 | 145.00 | 145.00 | 4,161,900 |
| 2022-11-01 | 150.00 | 160.00 | 143.00 | 146.00 | 146.00 | 25,291,700 |
| 2022-10-31 | 142.00 | 161.00 | 142.00 | 149.00 | 149.00 | 44,007,900 |
| 2022-10-28 | 162.00 | 164.00 | 150.00 | 150.00 | 150.00 | 20,745,200 |
| 2022-10-27 | 130.00 | 174.00 | 130.00 | 161.00 | 161.00 | 169,202,200 |
| 2022-10-26 | 135.00 | 138.00 | 131.00 | 131.00 | 131.00 | 3,386,100 |
| 2022-10-25 | 142.00 | 142.00 | 136.00 | 136.00 | 136.00 | 5,268,200 |
| 2022-10-24 | 149.00 | 150.00 | 142.00 | 142.00 | 142.00 | 4,694,100 |
| 2022-10-21 | 143.00 | 151.00 | 143.00 | 148.00 | 148.00 | 6,805,200 |
| 2022-10-20 | 154.00 | 155.00 | 147.00 | 149.00 | 149.00 | 9,205,600 |
| 2022-10-19 | 158.00 | 158.00 | 141.00 | 150.00 | 150.00 | 12,424,300 |
| 2022-10-18 | 147.00 | 156.00 | 145.00 | 147.00 | 147.00 | 9,855,700 |
| 2022-10-17 | 175.00 | 183.00 | 154.00 | 155.00 | 155.00 | 40,526,100 |
| 2022-10-14 | 175.00 | 176.00 | 165.00 | 165.00 | 165.00 | 10,172,400 |
| 2022-10-13 | 178.00 | 186.00 | 167.00 | 175.00 | 175.00 | 25,051,700 |
| 2022-10-12 | 175.00 | 200.00 | 164.00 | 175.00 | 175.00 | 121,355,500 |
| 2022-10-11 | 180.00 | 196.00 | 170.00 | 171.00 | 171.00 | 47,730,300 |
| 2022-10-10 | 180.00 | 192.00 | 176.00 | 178.00 | 178.00 | 22,570,200 |
| 2022-10-07 | 212.00 | 212.00 | 186.00 | 189.00 | 189.00 | 31,927,500 |
| 2022-10-06 | 182.00 | 214.00 | 182.00 | 200.00 | 200.00 | 117,356,100 |
| 2022-10-05 | 196.00 | 198.00 | 182.00 | 182.00 | 182.00 | 13,726,000 |
| 2022-10-04 | 178.00 | 212.00 | 177.00 | 195.00 | 195.00 | 111,220,800 |
| 2022-10-03 | 150.00 | 210.00 | 147.00 | 176.00 | 176.00 | 175,454,400 |
| 2022-09-30 | 168.00 | 168.00 | 157.00 | 157.00 | 157.00 | 3,304,900 |
| 2022-09-29 | 178.00 | 182.00 | 168.00 | 168.00 | 168.00 | 5,006,400 |
| 2022-09-28 | 143.00 | 185.00 | 143.00 | 180.00 | 180.00 | 124,945,400 |
| 2022-09-27 | 130.00 | 156.00 | 129.00 | 140.00 | 140.00 | 39,021,500 |
| 2022-09-26 | 118.00 | 162.00 | 118.00 | 128.00 | 128.00 | 50,199,700 |
| 2022-09-23 | 125.00 | 128.00 | 120.00 | 120.00 | 120.00 | 1,085,600 |
| 2022-09-22 | 127.00 | 135.00 | 125.00 | 126.00 | 126.00 | 2,470,300 |
| 2022-09-21 | 126.00 | 128.00 | 122.00 | 126.00 | 126.00 | 670,900 |
| 2022-09-20 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | 488,700 |
| 2022-09-19 | 127.00 | 129.00 | 127.00 | 127.00 | 127.00 | 147,800 |
| 2022-09-16 | 127.00 | 129.00 | 126.00 | 127.00 | 127.00 | 232,000 |
| 2022-09-15 | 127.00 | 128.00 | 125.00 | 127.00 | 127.00 | 586,200 |
| 2022-09-14 | 126.00 | 128.00 | 125.00 | 127.00 | 127.00 | 179,700 |
| 2022-09-13 | 126.00 | 128.00 | 124.00 | 127.00 | 127.00 | 48,100 |
| 2022-09-12 | 124.00 | 126.00 | 123.00 | 126.00 | 126.00 | 63,800 |
| 2022-09-09 | 127.00 | 127.00 | 122.00 | 122.00 | 122.00 | 330,100 |
| 2022-09-08 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | 248,800 |
| 2022-09-07 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | 167,800 |
| 2022-09-06 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | 71,700 |
| 2022-09-05 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 45,600 |
| 2022-09-02 | 126.00 | 128.00 | 126.00 | 126.00 | 126.00 | 26,300 |
| 2022-09-01 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | 64,900 |
| 2022-08-31 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | 32,000 |
| 2022-08-30 | 126.00 | 131.00 | 123.00 | 128.00 | 128.00 | 295,700 |
| 2022-08-29 | 128.00 | 128.00 | 124.00 | 127.00 | 127.00 | 6,300 |
| 2022-08-26 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | 142,200 |
| 2022-08-25 | 126.00 | 128.00 | 126.00 | 127.00 | 127.00 | 24,800 |
| 2022-08-24 | 126.00 | 128.00 | 126.00 | 127.00 | 127.00 | 144,900 |
| 2022-08-23 | 126.00 | 128.00 | 126.00 | 126.00 | 126.00 | 104,500 |
| 2022-08-22 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | 17,500 |
| 2022-08-19 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | 162,000 |
| 2022-08-18 | 127.00 | 128.00 | 126.00 | 128.00 | 128.00 | 6,200 |
| 2022-08-16 | 127.00 | 129.00 | 126.00 | 127.00 | 127.00 | 41,100 |
| 2022-08-15 | 127.00 | 128.00 | 126.00 | 128.00 | 128.00 | 55,300 |
| 2022-08-12 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | 114,300 |
| 2022-08-11 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 111,300 |
| 2022-08-10 | 125.00 | 127.00 | 124.00 | 124.00 | 124.00 | 94,200 |
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.