Prima Cakrawala Abadi PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 161.00 | 162.00 | 158.00 | 160.00 | 160.00 | 19,400 |
| 2022-05-11 | 158.00 | 167.00 | 155.00 | 162.00 | 162.00 | 126,400 |
| 2022-05-10 | 157.00 | 159.00 | 153.00 | 159.00 | 159.00 | 50,100 |
| 2022-05-09 | 161.00 | 161.00 | 157.00 | 157.00 | 157.00 | 49,500 |
| 2022-04-28 | 156.00 | 165.00 | 155.00 | 161.00 | 161.00 | 88,400 |
| 2022-04-27 | 159.00 | 159.00 | 152.00 | 157.00 | 157.00 | 165,300 |
| 2022-04-26 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 67,700 |
| 2022-04-25 | 165.00 | 165.00 | 161.00 | 162.00 | 162.00 | 19,400 |
| 2022-04-22 | 167.00 | 168.00 | 163.00 | 163.00 | 163.00 | 171,300 |
| 2022-04-21 | 164.00 | 166.00 | 163.00 | 166.00 | 166.00 | 181,200 |
| 2022-04-20 | 173.00 | 173.00 | 162.00 | 163.00 | 163.00 | 386,300 |
| 2022-04-19 | 182.00 | 185.00 | 171.00 | 171.00 | 171.00 | 2,638,600 |
| 2022-04-18 | 171.00 | 187.00 | 163.00 | 183.00 | 183.00 | 2,730,200 |
| 2022-04-14 | 170.00 | 175.00 | 166.00 | 171.00 | 171.00 | 144,300 |
| 2022-04-13 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | 45,100 |
| 2022-04-12 | 173.00 | 174.00 | 171.00 | 171.00 | 171.00 | 22,500 |
| 2022-04-11 | 175.00 | 175.00 | 171.00 | 174.00 | 174.00 | 49,400 |
| 2022-04-08 | 175.00 | 176.00 | 175.00 | 175.00 | 175.00 | 111,300 |
| 2022-04-07 | 174.00 | 179.00 | 172.00 | 175.00 | 175.00 | 296,400 |
| 2022-04-06 | 177.00 | 178.00 | 173.00 | 173.00 | 173.00 | 196,000 |
| 2022-04-05 | 176.00 | 177.00 | 172.00 | 176.00 | 176.00 | 46,800 |
| 2022-04-04 | 176.00 | 179.00 | 173.00 | 175.00 | 175.00 | 325,200 |
| 2022-04-01 | 176.00 | 190.00 | 172.00 | 176.00 | 176.00 | 3,454,600 |
| 2022-03-31 | 179.00 | 181.00 | 176.00 | 176.00 | 176.00 | 164,700 |
| 2022-03-30 | 181.00 | 183.00 | 179.00 | 179.00 | 179.00 | 143,200 |
| 2022-03-29 | 190.00 | 191.00 | 180.00 | 181.00 | 181.00 | 848,600 |
| 2022-03-28 | 181.00 | 191.00 | 178.00 | 191.00 | 191.00 | 1,021,000 |
| 2022-03-25 | 182.00 | 183.00 | 176.00 | 181.00 | 181.00 | 126,900 |
| 2022-03-24 | 180.00 | 190.00 | 179.00 | 182.00 | 182.00 | 303,700 |
| 2022-03-23 | 179.00 | 196.00 | 176.00 | 180.00 | 180.00 | 2,374,800 |
| 2022-03-22 | 181.00 | 184.00 | 177.00 | 179.00 | 179.00 | 290,100 |
| 2022-03-21 | 180.00 | 191.00 | 180.00 | 180.00 | 180.00 | 239,500 |
| 2022-03-18 | 181.00 | 210.00 | 179.00 | 180.00 | 180.00 | 2,673,700 |
| 2022-03-17 | 177.00 | 193.00 | 177.00 | 179.00 | 179.00 | 1,030,500 |
| 2022-03-16 | 186.00 | 199.00 | 173.00 | 177.00 | 177.00 | 2,406,000 |
| 2022-03-15 | 204.00 | 210.00 | 186.00 | 186.00 | 186.00 | 962,700 |
| 2022-03-14 | 183.00 | 210.00 | 179.00 | 200.00 | 200.00 | 3,051,100 |
| 2022-03-11 | 174.00 | 186.00 | 170.00 | 178.00 | 178.00 | 145,200 |
| 2022-03-10 | 178.00 | 178.00 | 169.00 | 169.00 | 169.00 | 118,200 |
| 2022-03-09 | 179.00 | 179.00 | 169.00 | 178.00 | 178.00 | 65,000 |
| 2022-03-08 | 179.00 | 184.00 | 167.00 | 179.00 | 179.00 | 331,300 |
| 2022-03-07 | 190.00 | 190.00 | 179.00 | 179.00 | 179.00 | 291,100 |
| 2022-03-04 | 206.00 | 206.00 | 192.00 | 192.00 | 192.00 | 417,100 |
| 2022-03-02 | 220.00 | 220.00 | 206.00 | 206.00 | 206.00 | 893,500 |
| 2022-03-01 | 220.00 | 228.00 | 206.00 | 220.00 | 220.00 | 1,204,100 |
| 2022-02-25 | 230.00 | 230.00 | 214.00 | 220.00 | 220.00 | 257,100 |
| 2022-02-24 | 222.00 | 228.00 | 214.00 | 222.00 | 222.00 | 297,300 |
| 2022-02-23 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | 259,500 |
| 2022-02-22 | 232.00 | 236.00 | 222.00 | 230.00 | 230.00 | 502,200 |
| 2022-02-21 | 230.00 | 232.00 | 226.00 | 230.00 | 230.00 | 356,700 |
| 2022-02-18 | 230.00 | 238.00 | 220.00 | 230.00 | 230.00 | 700,800 |
| 2022-02-17 | 232.00 | 234.00 | 222.00 | 230.00 | 230.00 | 191,600 |
| 2022-02-16 | 254.00 | 254.00 | 230.00 | 236.00 | 236.00 | 248,600 |
| 2022-02-15 | 240.00 | 242.00 | 230.00 | 234.00 | 234.00 | 472,000 |
| 2022-02-14 | 258.00 | 258.00 | 240.00 | 240.00 | 240.00 | 1,326,900 |
| 2022-02-11 | 280.00 | 280.00 | 258.00 | 258.00 | 258.00 | 394,500 |
| 2022-02-10 | 294.00 | 300.00 | 276.00 | 276.00 | 276.00 | 257,900 |
| 2022-02-09 | 300.00 | 300.00 | 252.00 | 296.00 | 296.00 | 6,421,500 |
| 2022-02-08 | 218.00 | 270.00 | 218.00 | 270.00 | 270.00 | 3,789,000 |
| 2022-02-07 | 228.00 | 228.00 | 216.00 | 216.00 | 216.00 | 300,200 |
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.