Prima Cakrawala Abadi PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | 125,000 |
| 2022-08-08 | 127.00 | 127.00 | 124.00 | 126.00 | 126.00 | 107,900 |
| 2022-08-05 | 127.00 | 129.00 | 126.00 | 126.00 | 126.00 | 106,000 |
| 2022-08-04 | 129.00 | 131.00 | 127.00 | 127.00 | 127.00 | 272,100 |
| 2022-08-03 | 130.00 | 131.00 | 125.00 | 128.00 | 128.00 | 268,700 |
| 2022-08-02 | 136.00 | 138.00 | 129.00 | 129.00 | 129.00 | 1,212,400 |
| 2022-08-01 | 126.00 | 137.00 | 123.00 | 135.00 | 135.00 | 2,730,200 |
| 2022-07-29 | 126.00 | 139.00 | 118.00 | 126.00 | 126.00 | 2,219,800 |
| 2022-07-28 | 125.00 | 127.00 | 124.00 | 126.00 | 126.00 | 173,600 |
| 2022-07-27 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 72,100 |
| 2022-07-26 | 124.00 | 126.00 | 124.00 | 125.00 | 125.00 | 35,000 |
| 2022-07-25 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 19,700 |
| 2022-07-22 | 123.00 | 125.00 | 123.00 | 123.00 | 123.00 | 113,500 |
| 2022-07-21 | 125.00 | 125.00 | 121.00 | 123.00 | 123.00 | 97,300 |
| 2022-07-20 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | 65,500 |
| 2022-07-19 | 126.00 | 127.00 | 122.00 | 123.00 | 123.00 | 40,800 |
| 2022-07-18 | 129.00 | 129.00 | 121.00 | 126.00 | 126.00 | 26,100 |
| 2022-07-15 | 124.00 | 126.00 | 123.00 | 125.00 | 125.00 | 202,100 |
| 2022-07-14 | 123.00 | 123.00 | 121.00 | 123.00 | 123.00 | 27,100 |
| 2022-07-13 | 127.00 | 127.00 | 121.00 | 123.00 | 123.00 | 34,200 |
| 2022-07-12 | 128.00 | 135.00 | 121.00 | 125.00 | 125.00 | 154,200 |
| 2022-07-11 | 131.00 | 131.00 | 128.00 | 130.00 | 130.00 | 13,700 |
| 2022-07-08 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | 109,200 |
| 2022-07-07 | 135.00 | 135.00 | 128.00 | 129.00 | 129.00 | 126,900 |
| 2022-07-06 | 128.00 | 135.00 | 127.00 | 135.00 | 135.00 | 170,000 |
| 2022-07-05 | 129.00 | 142.00 | 126.00 | 128.00 | 128.00 | 1,817,600 |
| 2022-07-04 | 131.00 | 146.00 | 126.00 | 129.00 | 129.00 | 736,600 |
| 2022-07-01 | 134.00 | 134.00 | 126.00 | 131.00 | 131.00 | 231,700 |
| 2022-06-30 | 135.00 | 150.00 | 134.00 | 134.00 | 134.00 | 816,000 |
| 2022-06-29 | 139.00 | 139.00 | 134.00 | 135.00 | 135.00 | 197,800 |
| 2022-06-28 | 140.00 | 141.00 | 135.00 | 141.00 | 141.00 | 100,900 |
| 2022-06-27 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | 4,200 |
| 2022-06-24 | 142.00 | 142.00 | 137.00 | 142.00 | 142.00 | 111,000 |
| 2022-06-23 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | 14,100 |
| 2022-06-22 | 146.00 | 146.00 | 142.00 | 145.00 | 145.00 | 8,000 |
| 2022-06-21 | 141.00 | 147.00 | 141.00 | 146.00 | 146.00 | 110,100 |
| 2022-06-20 | 142.00 | 142.00 | 141.00 | 142.00 | 142.00 | 31,600 |
| 2022-06-17 | 141.00 | 143.00 | 141.00 | 142.00 | 142.00 | 18,300 |
| 2022-06-16 | 143.00 | 148.00 | 140.00 | 141.00 | 141.00 | 220,500 |
| 2022-06-15 | 145.00 | 151.00 | 143.00 | 143.00 | 143.00 | 147,700 |
| 2022-06-14 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | 91,600 |
| 2022-06-13 | 147.00 | 153.00 | 147.00 | 148.00 | 148.00 | 396,600 |
| 2022-06-10 | 152.00 | 152.00 | 147.00 | 147.00 | 147.00 | 326,400 |
| 2022-06-09 | 151.00 | 153.00 | 147.00 | 153.00 | 153.00 | 126,700 |
| 2022-06-08 | 155.00 | 155.00 | 150.00 | 150.00 | 150.00 | 142,700 |
| 2022-06-07 | 156.00 | 156.00 | 153.00 | 155.00 | 155.00 | 84,900 |
| 2022-06-06 | 152.00 | 156.00 | 152.00 | 156.00 | 156.00 | 237,100 |
| 2022-06-03 | 150.00 | 160.00 | 150.00 | 156.00 | 156.00 | 128,200 |
| 2022-06-02 | 150.00 | 152.00 | 150.00 | 150.00 | 150.00 | 173,400 |
| 2022-05-31 | 150.00 | 152.00 | 150.00 | 150.00 | 150.00 | 71,200 |
| 2022-05-30 | 153.00 | 153.00 | 150.00 | 150.00 | 150.00 | 94,500 |
| 2022-05-27 | 153.00 | 153.00 | 150.00 | 150.00 | 150.00 | 135,500 |
| 2022-05-25 | 150.00 | 154.00 | 149.00 | 153.00 | 153.00 | 74,900 |
| 2022-05-24 | 154.00 | 155.00 | 146.00 | 152.00 | 152.00 | 216,300 |
| 2022-05-23 | 152.00 | 154.00 | 150.00 | 152.00 | 152.00 | 58,400 |
| 2022-05-20 | 160.00 | 160.00 | 150.00 | 152.00 | 152.00 | 638,100 |
| 2022-05-19 | 170.00 | 173.00 | 160.00 | 160.00 | 160.00 | 549,600 |
| 2022-05-18 | 159.00 | 177.00 | 156.00 | 171.00 | 171.00 | 2,742,500 |
| 2022-05-17 | 155.00 | 160.00 | 154.00 | 158.00 | 158.00 | 138,900 |
| 2022-05-13 | 160.00 | 160.00 | 154.00 | 154.00 | 154.00 | 31,900 |
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.