Perdana Karya Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 350.00 | 350.00 | 348.00 | 348.00 | 348.00 | 1,700 |
| 2024-08-06 | 338.00 | 348.00 | 338.00 | 342.00 | 342.00 | 41,400 |
| 2024-08-05 | 352.00 | 352.00 | 336.00 | 336.00 | 336.00 | 364,400 |
| 2024-08-02 | 350.00 | 352.00 | 342.00 | 352.00 | 352.00 | 800 |
| 2024-08-01 | 348.00 | 352.00 | 348.00 | 352.00 | 352.00 | 14,200 |
| 2024-07-31 | 348.00 | 354.00 | 348.00 | 348.00 | 348.00 | 70,300 |
| 2024-07-30 | 348.00 | 352.00 | 348.00 | 352.00 | 352.00 | 42,600 |
| 2024-07-29 | 350.00 | 354.00 | 346.00 | 352.00 | 352.00 | 348,100 |
| 2024-07-26 | 344.00 | 350.00 | 342.00 | 350.00 | 350.00 | 40,400 |
| 2024-07-25 | 350.00 | 350.00 | 340.00 | 340.00 | 340.00 | 207,400 |
| 2024-07-24 | 344.00 | 350.00 | 340.00 | 350.00 | 350.00 | 268,000 |
| 2024-07-23 | 348.00 | 358.00 | 346.00 | 346.00 | 346.00 | 642,800 |
| 2024-07-22 | 348.00 | 354.00 | 342.00 | 348.00 | 348.00 | 72,700 |
| 2024-07-19 | 350.00 | 350.00 | 340.00 | 340.00 | 340.00 | 176,100 |
| 2024-07-18 | 340.00 | 352.00 | 336.00 | 350.00 | 350.00 | 6,600 |
| 2024-07-17 | 352.00 | 352.00 | 340.00 | 352.00 | 352.00 | 5,900 |
| 2024-07-16 | 350.00 | 352.00 | 348.00 | 352.00 | 352.00 | 25,100 |
| 2024-07-15 | 348.00 | 354.00 | 336.00 | 352.00 | 352.00 | 56,800 |
| 2024-07-12 | 334.00 | 348.00 | 330.00 | 348.00 | 348.00 | 28,600 |
| 2024-07-11 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 400 |
| 2024-07-10 | 350.00 | 350.00 | 332.00 | 350.00 | 350.00 | 37,800 |
| 2024-07-09 | 344.00 | 350.00 | 344.00 | 350.00 | 350.00 | 188,400 |
| 2024-07-08 | 348.00 | 350.00 | 340.00 | 344.00 | 344.00 | 295,700 |
| 2024-07-05 | 350.00 | 352.00 | 334.00 | 348.00 | 348.00 | 72,800 |
| 2024-07-04 | 344.00 | 350.00 | 342.00 | 350.00 | 350.00 | 13,500 |
| 2024-07-03 | 348.00 | 350.00 | 340.00 | 350.00 | 350.00 | 4,600 |
| 2024-07-02 | 344.00 | 350.00 | 344.00 | 348.00 | 348.00 | 154,900 |
| 2024-07-01 | 348.00 | 350.00 | 342.00 | 350.00 | 350.00 | 88,200 |
| 2024-06-28 | 348.00 | 350.00 | 344.00 | 348.00 | 348.00 | 80,900 |
| 2024-06-27 | 348.00 | 356.00 | 338.00 | 348.00 | 348.00 | 129,000 |
| 2024-06-26 | 338.00 | 352.00 | 338.00 | 350.00 | 350.00 | 300,800 |
| 2024-06-25 | 336.00 | 340.00 | 336.00 | 340.00 | 340.00 | 65,400 |
| 2024-06-24 | 346.00 | 346.00 | 328.00 | 344.00 | 344.00 | 416,900 |
| 2024-06-21 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 5,000 |
| 2024-06-20 | 348.00 | 348.00 | 346.00 | 348.00 | 348.00 | 8,700 |
| 2024-06-19 | 348.00 | 350.00 | 336.00 | 348.00 | 348.00 | 223,800 |
| 2024-06-14 | 346.00 | 346.00 | 336.00 | 346.00 | 346.00 | 154,300 |
| 2024-06-13 | 348.00 | 348.00 | 320.00 | 346.00 | 346.00 | 150,500 |
| 2024-06-12 | 336.00 | 350.00 | 332.00 | 342.00 | 342.00 | 351,500 |
| 2024-06-11 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 4,600 |
| 2024-06-10 | 348.00 | 350.00 | 334.00 | 348.00 | 348.00 | 144,700 |
| 2024-06-07 | 348.00 | 348.00 | 334.00 | 346.00 | 346.00 | 28,900 |
| 2024-06-06 | 344.00 | 348.00 | 334.00 | 346.00 | 346.00 | 302,500 |
| 2024-06-05 | 348.00 | 350.00 | 322.00 | 348.00 | 348.00 | 829,900 |
| 2024-06-04 | 352.00 | 352.00 | 322.00 | 348.00 | 348.00 | 962,900 |
| 2024-06-03 | 320.00 | 352.00 | 318.00 | 346.00 | 346.00 | 628,900 |
| 2024-05-31 | 320.00 | 322.00 | 314.00 | 320.00 | 320.00 | 18,100 |
| 2024-05-30 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 76,800 |
| 2024-05-29 | 318.00 | 320.00 | 314.00 | 320.00 | 320.00 | 5,700 |
| 2024-05-28 | 322.00 | 332.00 | 312.00 | 312.00 | 312.00 | 753,900 |
| 2024-05-27 | 316.00 | 322.00 | 316.00 | 322.00 | 322.00 | 31,800 |
| 2024-05-22 | 316.00 | 318.00 | 316.00 | 316.00 | 316.00 | 259,600 |
| 2024-05-21 | 314.00 | 318.00 | 298.00 | 316.00 | 316.00 | 160,000 |
| 2024-05-20 | 330.00 | 330.00 | 316.00 | 316.00 | 316.00 | 155,500 |
| 2024-05-17 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 206,700 |
| 2024-05-16 | 322.00 | 322.00 | 316.00 | 316.00 | 316.00 | 565,200 |
| 2024-05-15 | 322.00 | 322.00 | 318.00 | 322.00 | 322.00 | 312,600 |
| 2024-05-14 | 320.00 | 322.00 | 320.00 | 320.00 | 320.00 | 110,100 |
| 2024-05-13 | 320.00 | 320.00 | 310.00 | 318.00 | 318.00 | 235,100 |
| 2024-05-08 | 320.00 | 322.00 | 316.00 | 320.00 | 320.00 | 6,600 |
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.