Perdana Karya Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 358.00 | 360.00 | 352.00 | 352.00 | 352.00 | 802,000 |
| 2024-01-24 | 356.00 | 360.00 | 352.00 | 358.00 | 358.00 | 263,600 |
| 2024-01-23 | 362.00 | 362.00 | 356.00 | 360.00 | 360.00 | 374,600 |
| 2024-01-22 | 362.00 | 364.00 | 356.00 | 360.00 | 360.00 | 83,600 |
| 2024-01-19 | 360.00 | 368.00 | 360.00 | 362.00 | 362.00 | 60,100 |
| 2024-01-18 | 366.00 | 368.00 | 360.00 | 368.00 | 368.00 | 47,500 |
| 2024-01-17 | 366.00 | 370.00 | 360.00 | 368.00 | 368.00 | 5,400 |
| 2024-01-16 | 372.00 | 372.00 | 364.00 | 366.00 | 366.00 | 227,100 |
| 2024-01-15 | 362.00 | 372.00 | 358.00 | 372.00 | 372.00 | 508,600 |
| 2024-01-12 | 378.00 | 378.00 | 360.00 | 364.00 | 364.00 | 194,400 |
| 2024-01-11 | 370.00 | 374.00 | 364.00 | 364.00 | 364.00 | 69,000 |
| 2024-01-10 | 362.00 | 372.00 | 362.00 | 368.00 | 368.00 | 48,100 |
| 2024-01-09 | 368.00 | 374.00 | 356.00 | 362.00 | 362.00 | 222,400 |
| 2024-01-08 | 364.00 | 398.00 | 364.00 | 368.00 | 368.00 | 2,058,800 |
| 2024-01-05 | 366.00 | 366.00 | 362.00 | 362.00 | 362.00 | 101,100 |
| 2024-01-04 | 364.00 | 364.00 | 358.00 | 362.00 | 362.00 | 375,100 |
| 2024-01-03 | 364.00 | 364.00 | 360.00 | 364.00 | 364.00 | 137,100 |
| 2024-01-02 | 360.00 | 370.00 | 358.00 | 364.00 | 364.00 | 126,700 |
| 2023-12-29 | 358.00 | 360.00 | 358.00 | 360.00 | 360.00 | 199,500 |
| 2023-12-28 | 358.00 | 368.00 | 358.00 | 362.00 | 362.00 | 178,400 |
| 2023-12-27 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 38,200 |
| 2023-12-22 | 364.00 | 370.00 | 360.00 | 360.00 | 360.00 | 438,100 |
| 2023-12-21 | 358.00 | 364.00 | 356.00 | 364.00 | 364.00 | 280,600 |
| 2023-12-20 | 352.00 | 364.00 | 352.00 | 360.00 | 360.00 | 55,200 |
| 2023-12-19 | 364.00 | 364.00 | 354.00 | 364.00 | 364.00 | 406,000 |
| 2023-12-18 | 364.00 | 366.00 | 356.00 | 362.00 | 362.00 | 294,300 |
| 2023-12-15 | 360.00 | 366.00 | 360.00 | 366.00 | 366.00 | 297,900 |
| 2023-12-14 | 366.00 | 368.00 | 356.00 | 360.00 | 360.00 | 373,400 |
| 2023-12-13 | 366.00 | 366.00 | 364.00 | 366.00 | 366.00 | 155,000 |
| 2023-12-12 | 366.00 | 366.00 | 362.00 | 366.00 | 366.00 | 239,500 |
| 2023-12-11 | 366.00 | 368.00 | 350.00 | 366.00 | 366.00 | 608,600 |
| 2023-12-08 | 366.00 | 366.00 | 358.00 | 366.00 | 366.00 | 332,400 |
| 2023-12-07 | 372.00 | 372.00 | 364.00 | 366.00 | 366.00 | 82,800 |
| 2023-12-06 | 366.00 | 370.00 | 362.00 | 370.00 | 370.00 | 53,100 |
| 2023-12-05 | 368.00 | 376.00 | 364.00 | 370.00 | 370.00 | 41,200 |
| 2023-12-04 | 370.00 | 384.00 | 360.00 | 368.00 | 368.00 | 93,600 |
| 2023-12-01 | 358.00 | 378.00 | 354.00 | 370.00 | 370.00 | 738,100 |
| 2023-11-30 | 354.00 | 358.00 | 352.00 | 358.00 | 358.00 | 353,200 |
| 2023-11-29 | 354.00 | 354.00 | 350.00 | 354.00 | 354.00 | 96,500 |
| 2023-11-28 | 354.00 | 354.00 | 350.00 | 354.00 | 354.00 | 459,400 |
| 2023-11-27 | 348.00 | 352.00 | 346.00 | 350.00 | 350.00 | 482,000 |
| 2023-11-24 | 352.00 | 354.00 | 348.00 | 348.00 | 348.00 | 126,600 |
| 2023-11-23 | 352.00 | 352.00 | 348.00 | 352.00 | 352.00 | 107,600 |
| 2023-11-22 | 344.00 | 352.00 | 344.00 | 350.00 | 350.00 | 190,900 |
| 2023-11-21 | 352.00 | 352.00 | 346.00 | 346.00 | 346.00 | 552,300 |
| 2023-11-20 | 348.00 | 348.00 | 344.00 | 348.00 | 348.00 | 148,900 |
| 2023-11-17 | 346.00 | 350.00 | 336.00 | 348.00 | 348.00 | 283,500 |
| 2023-11-16 | 348.00 | 348.00 | 340.00 | 346.00 | 346.00 | 33,100 |
| 2023-11-15 | 340.00 | 348.00 | 340.00 | 348.00 | 348.00 | 1,905,400 |
| 2023-11-14 | 338.00 | 354.00 | 338.00 | 350.00 | 350.00 | 2,312,100 |
| 2023-11-13 | 352.00 | 356.00 | 342.00 | 348.00 | 348.00 | 3,307,700 |
| 2023-11-10 | 340.00 | 358.00 | 340.00 | 348.00 | 348.00 | 797,200 |
| 2023-11-09 | 338.00 | 340.00 | 328.00 | 336.00 | 336.00 | 372,800 |
| 2023-11-08 | 330.00 | 340.00 | 330.00 | 330.00 | 330.00 | 543,200 |
| 2023-11-07 | 336.00 | 338.00 | 330.00 | 334.00 | 334.00 | 689,700 |
| 2023-11-06 | 334.00 | 340.00 | 330.00 | 332.00 | 332.00 | 297,400 |
| 2023-11-03 | 318.00 | 330.00 | 318.00 | 330.00 | 330.00 | 765,900 |
| 2023-11-02 | 312.00 | 322.00 | 312.00 | 314.00 | 314.00 | 214,300 |
| 2023-11-01 | 314.00 | 322.00 | 310.00 | 310.00 | 310.00 | 670,700 |
| 2023-10-31 | 312.00 | 322.00 | 312.00 | 314.00 | 314.00 | 64,800 |
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.