Perdana Karya Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 320.00 | 320.00 | 310.00 | 318.00 | 318.00 | 168,100 |
| 2024-05-06 | 316.00 | 318.00 | 312.00 | 318.00 | 318.00 | 244,800 |
| 2024-05-03 | 314.00 | 318.00 | 312.00 | 318.00 | 318.00 | 42,400 |
| 2024-05-02 | 320.00 | 320.00 | 310.00 | 312.00 | 312.00 | 257,700 |
| 2024-04-30 | 320.00 | 320.00 | 308.00 | 320.00 | 320.00 | 79,200 |
| 2024-04-29 | 316.00 | 322.00 | 308.00 | 312.00 | 312.00 | 75,000 |
| 2024-04-26 | 318.00 | 320.00 | 310.00 | 316.00 | 316.00 | 288,600 |
| 2024-04-25 | 314.00 | 324.00 | 314.00 | 316.00 | 316.00 | 599,100 |
| 2024-04-24 | 314.00 | 324.00 | 314.00 | 314.00 | 314.00 | 437,500 |
| 2024-04-23 | 314.00 | 320.00 | 314.00 | 314.00 | 314.00 | 35,000 |
| 2024-04-22 | 310.00 | 332.00 | 310.00 | 314.00 | 314.00 | 331,900 |
| 2024-04-19 | 326.00 | 330.00 | 310.00 | 310.00 | 310.00 | 213,500 |
| 2024-04-18 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 1,600 |
| 2024-04-17 | 320.00 | 336.00 | 306.00 | 328.00 | 328.00 | 607,400 |
| 2024-04-16 | 320.00 | 320.00 | 300.00 | 310.00 | 310.00 | 121,600 |
| 2024-04-05 | 334.00 | 334.00 | 318.00 | 320.00 | 320.00 | 288,400 |
| 2024-04-04 | 318.00 | 320.00 | 316.00 | 320.00 | 320.00 | 456,200 |
| 2024-04-03 | 318.00 | 320.00 | 300.00 | 320.00 | 320.00 | 304,300 |
| 2024-04-02 | 320.00 | 320.00 | 318.00 | 320.00 | 320.00 | 163,500 |
| 2024-04-01 | 330.00 | 330.00 | 322.00 | 322.00 | 322.00 | 576,400 |
| 2024-03-28 | 332.00 | 332.00 | 330.00 | 330.00 | 330.00 | 295,400 |
| 2024-03-27 | 336.00 | 336.00 | 332.00 | 332.00 | 332.00 | 174,500 |
| 2024-03-26 | 338.00 | 338.00 | 332.00 | 332.00 | 332.00 | 87,300 |
| 2024-03-25 | 338.00 | 338.00 | 334.00 | 334.00 | 334.00 | 301,100 |
| 2024-03-22 | 334.00 | 338.00 | 334.00 | 338.00 | 338.00 | 154,500 |
| 2024-03-21 | 338.00 | 338.00 | 336.00 | 338.00 | 338.00 | 42,200 |
| 2024-03-20 | 340.00 | 340.00 | 336.00 | 336.00 | 336.00 | 73,400 |
| 2024-03-19 | 340.00 | 340.00 | 330.00 | 340.00 | 340.00 | 204,800 |
| 2024-03-18 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 179,000 |
| 2024-03-15 | 342.00 | 342.00 | 336.00 | 338.00 | 338.00 | 729,500 |
| 2024-03-14 | 346.00 | 350.00 | 340.00 | 342.00 | 342.00 | 541,700 |
| 2024-03-13 | 346.00 | 346.00 | 340.00 | 346.00 | 346.00 | 313,400 |
| 2024-03-08 | 348.00 | 348.00 | 336.00 | 342.00 | 342.00 | 29,000 |
| 2024-03-07 | 344.00 | 348.00 | 344.00 | 348.00 | 348.00 | 157,600 |
| 2024-03-06 | 344.00 | 348.00 | 342.00 | 346.00 | 346.00 | 27,300 |
| 2024-03-05 | 344.00 | 348.00 | 332.00 | 342.00 | 342.00 | 279,200 |
| 2024-03-04 | 352.00 | 352.00 | 340.00 | 348.00 | 348.00 | 456,700 |
| 2024-03-01 | 348.00 | 356.00 | 342.00 | 344.00 | 344.00 | 529,900 |
| 2024-02-29 | 352.00 | 352.00 | 346.00 | 346.00 | 346.00 | 235,000 |
| 2024-02-28 | 348.00 | 352.00 | 348.00 | 350.00 | 350.00 | 365,700 |
| 2024-02-27 | 350.00 | 352.00 | 348.00 | 348.00 | 348.00 | 315,700 |
| 2024-02-26 | 352.00 | 352.00 | 350.00 | 352.00 | 352.00 | 312,300 |
| 2024-02-23 | 350.00 | 352.00 | 346.00 | 352.00 | 352.00 | 120,500 |
| 2024-02-22 | 350.00 | 356.00 | 350.00 | 350.00 | 350.00 | 301,900 |
| 2024-02-21 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 102,000 |
| 2024-02-20 | 350.00 | 356.00 | 350.00 | 350.00 | 350.00 | 131,400 |
| 2024-02-19 | 354.00 | 358.00 | 350.00 | 350.00 | 350.00 | 82,600 |
| 2024-02-16 | 350.00 | 360.00 | 346.00 | 350.00 | 350.00 | 210,900 |
| 2024-02-15 | 348.00 | 352.00 | 348.00 | 350.00 | 350.00 | 53,100 |
| 2024-02-13 | 346.00 | 348.00 | 346.00 | 348.00 | 348.00 | 109,300 |
| 2024-02-12 | 356.00 | 356.00 | 342.00 | 344.00 | 344.00 | 489,500 |
| 2024-02-07 | 350.00 | 354.00 | 348.00 | 350.00 | 350.00 | 268,500 |
| 2024-02-06 | 354.00 | 356.00 | 350.00 | 350.00 | 350.00 | 105,700 |
| 2024-02-05 | 356.00 | 358.00 | 352.00 | 356.00 | 356.00 | 28,700 |
| 2024-02-02 | 356.00 | 360.00 | 352.00 | 360.00 | 360.00 | 249,100 |
| 2024-02-01 | 354.00 | 360.00 | 354.00 | 360.00 | 360.00 | 22,600 |
| 2024-01-31 | 354.00 | 358.00 | 354.00 | 356.00 | 356.00 | 269,900 |
| 2024-01-30 | 354.00 | 358.00 | 354.00 | 356.00 | 356.00 | 60,200 |
| 2024-01-29 | 350.00 | 362.00 | 350.00 | 356.00 | 356.00 | 191,500 |
| 2024-01-26 | 352.00 | 364.00 | 352.00 | 356.00 | 356.00 | 384,200 |
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.