Prima Cakrawala Abadi PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 230.00 | 232.00 | 224.00 | 226.00 | 226.00 | 538,400 |
| 2022-02-03 | 232.00 | 232.00 | 224.00 | 226.00 | 226.00 | 256,900 |
| 2022-02-02 | 232.00 | 244.00 | 228.00 | 232.00 | 232.00 | 358,000 |
| 2022-01-31 | 246.00 | 246.00 | 230.00 | 232.00 | 232.00 | 212,100 |
| 2022-01-28 | 240.00 | 246.00 | 234.00 | 246.00 | 246.00 | 28,600 |
| 2022-01-27 | 248.00 | 252.00 | 240.00 | 248.00 | 248.00 | 23,800 |
| 2022-01-26 | 240.00 | 252.00 | 234.00 | 248.00 | 248.00 | 41,100 |
| 2022-01-25 | 244.00 | 252.00 | 230.00 | 232.00 | 232.00 | 123,700 |
| 2022-01-24 | 248.00 | 248.00 | 234.00 | 244.00 | 244.00 | 101,000 |
| 2022-01-21 | 246.00 | 250.00 | 244.00 | 250.00 | 250.00 | 13,000 |
| 2022-01-20 | 248.00 | 250.00 | 246.00 | 246.00 | 246.00 | 45,900 |
| 2022-01-19 | 252.00 | 254.00 | 248.00 | 248.00 | 248.00 | 120,300 |
| 2022-01-18 | 246.00 | 254.00 | 246.00 | 246.00 | 246.00 | 163,500 |
| 2022-01-17 | 246.00 | 260.00 | 244.00 | 246.00 | 246.00 | 600,500 |
| 2022-01-14 | 260.00 | 262.00 | 240.00 | 246.00 | 246.00 | 796,800 |
| 2022-01-13 | 270.00 | 272.00 | 252.00 | 258.00 | 258.00 | 714,100 |
| 2022-01-12 | 266.00 | 294.00 | 256.00 | 270.00 | 270.00 | 1,290,300 |
| 2022-01-11 | 276.00 | 284.00 | 264.00 | 266.00 | 266.00 | 526,100 |
| 2022-01-10 | 292.00 | 294.00 | 280.00 | 280.00 | 280.00 | 1,021,300 |
| 2022-01-07 | 314.00 | 330.00 | 300.00 | 300.00 | 300.00 | 3,992,800 |
| 2022-01-06 | 264.00 | 322.00 | 264.00 | 322.00 | 322.00 | 3,812,900 |
| 2022-01-05 | 272.00 | 274.00 | 258.00 | 258.00 | 258.00 | 211,200 |
| 2022-01-04 | 268.00 | 276.00 | 258.00 | 272.00 | 272.00 | 262,500 |
| 2022-01-03 | 282.00 | 282.00 | 264.00 | 268.00 | 268.00 | 329,300 |
| 2021-12-30 | 298.00 | 308.00 | 280.00 | 282.00 | 282.00 | 189,100 |
| 2021-12-29 | 320.00 | 320.00 | 298.00 | 298.00 | 298.00 | 235,800 |
| 2021-12-28 | 302.00 | 348.00 | 282.00 | 320.00 | 320.00 | 2,385,100 |
| 2021-12-27 | 342.00 | 380.00 | 302.00 | 302.00 | 302.00 | 3,453,000 |
| 2021-12-24 | 284.00 | 324.00 | 276.00 | 324.00 | 324.00 | 3,739,300 |
| 2021-12-23 | 274.00 | 280.00 | 258.00 | 260.00 | 260.00 | 147,800 |
| 2021-12-22 | 278.00 | 278.00 | 272.00 | 272.00 | 272.00 | 58,300 |
| 2021-12-21 | 276.00 | 280.00 | 258.00 | 278.00 | 278.00 | 70,300 |
| 2021-12-20 | 274.00 | 280.00 | 270.00 | 276.00 | 276.00 | 33,500 |
| 2021-12-17 | 270.00 | 280.00 | 266.00 | 270.00 | 270.00 | 20,500 |
| 2021-12-16 | 280.00 | 284.00 | 268.00 | 282.00 | 282.00 | 62,300 |
| 2021-12-15 | 280.00 | 284.00 | 262.00 | 280.00 | 280.00 | 3,900 |
| 2021-12-14 | 282.00 | 282.00 | 280.00 | 280.00 | 280.00 | 30,100 |
| 2021-12-13 | 280.00 | 286.00 | 280.00 | 286.00 | 286.00 | 50,900 |
| 2021-12-10 | 284.00 | 286.00 | 280.00 | 282.00 | 282.00 | 32,100 |
| 2021-12-09 | 284.00 | 288.00 | 280.00 | 280.00 | 280.00 | 14,000 |
| 2021-12-08 | 274.00 | 300.00 | 274.00 | 280.00 | 280.00 | 92,800 |
| 2021-12-07 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 22,700 |
| 2021-12-06 | 288.00 | 288.00 | 282.00 | 282.00 | 282.00 | 9,800 |
| 2021-12-03 | 280.00 | 288.00 | 280.00 | 282.00 | 282.00 | 11,700 |
| 2021-12-02 | 280.00 | 290.00 | 274.00 | 280.00 | 280.00 | 82,200 |
| 2021-12-01 | 288.00 | 288.00 | 284.00 | 284.00 | 284.00 | 15,000 |
| 2021-11-30 | 282.00 | 288.00 | 280.00 | 284.00 | 284.00 | 45,400 |
| 2021-11-29 | 280.00 | 290.00 | 278.00 | 280.00 | 280.00 | 86,100 |
| 2021-11-26 | 286.00 | 288.00 | 280.00 | 280.00 | 280.00 | 100,700 |
| 2021-11-25 | 286.00 | 290.00 | 282.00 | 288.00 | 288.00 | 136,200 |
| 2021-11-24 | 288.00 | 288.00 | 286.00 | 286.00 | 286.00 | 42,700 |
| 2021-11-23 | 288.00 | 290.00 | 284.00 | 288.00 | 288.00 | 52,900 |
| 2021-11-22 | 292.00 | 292.00 | 282.00 | 288.00 | 288.00 | 37,600 |
| 2021-11-19 | 290.00 | 296.00 | 280.00 | 292.00 | 292.00 | 92,500 |
| 2021-11-18 | 290.00 | 292.00 | 290.00 | 290.00 | 290.00 | 72,200 |
| 2021-11-17 | 292.00 | 292.00 | 288.00 | 290.00 | 290.00 | 58,000 |
| 2021-11-16 | 288.00 | 298.00 | 284.00 | 292.00 | 292.00 | 138,100 |
| 2021-11-15 | 286.00 | 294.00 | 284.00 | 288.00 | 288.00 | 119,900 |
| 2021-11-12 | 298.00 | 298.00 | 286.00 | 286.00 | 286.00 | 41,800 |
| 2021-11-11 | 290.00 | 302.00 | 286.00 | 298.00 | 298.00 | 200,300 |
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.