Perdana Karya Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 320.00 | 320.00 | 312.00 | 312.00 | 312.00 | 25,700 |
| 2023-10-27 | 320.00 | 320.00 | 318.00 | 320.00 | 320.00 | 309,500 |
| 2023-10-26 | 316.00 | 322.00 | 310.00 | 318.00 | 318.00 | 585,400 |
| 2023-10-25 | 318.00 | 326.00 | 310.00 | 320.00 | 320.00 | 886,500 |
| 2023-10-24 | 324.00 | 326.00 | 318.00 | 318.00 | 318.00 | 284,800 |
| 2023-10-23 | 326.00 | 328.00 | 316.00 | 324.00 | 324.00 | 16,600 |
| 2023-10-20 | 320.00 | 326.00 | 316.00 | 324.00 | 324.00 | 553,200 |
| 2023-10-19 | 322.00 | 322.00 | 320.00 | 322.00 | 322.00 | 17,200 |
| 2023-10-18 | 340.00 | 340.00 | 320.00 | 322.00 | 322.00 | 171,400 |
| 2023-10-17 | 324.00 | 330.00 | 322.00 | 322.00 | 322.00 | 568,400 |
| 2023-10-16 | 322.00 | 336.00 | 320.00 | 322.00 | 322.00 | 612,300 |
| 2023-10-13 | 324.00 | 340.00 | 322.00 | 336.00 | 336.00 | 2,233,300 |
| 2023-10-12 | 342.00 | 344.00 | 330.00 | 340.00 | 340.00 | 817,400 |
| 2023-10-11 | 350.00 | 350.00 | 336.00 | 342.00 | 342.00 | 598,100 |
| 2023-10-10 | 344.00 | 348.00 | 338.00 | 338.00 | 338.00 | 186,600 |
| 2023-10-09 | 334.00 | 348.00 | 334.00 | 344.00 | 344.00 | 300,100 |
| 2023-10-06 | 350.00 | 350.00 | 332.00 | 346.00 | 346.00 | 1,145,000 |
| 2023-10-05 | 350.00 | 350.00 | 342.00 | 346.00 | 346.00 | 5,800 |
| 2023-10-04 | 340.00 | 348.00 | 330.00 | 348.00 | 348.00 | 36,800 |
| 2023-10-03 | 350.00 | 350.00 | 344.00 | 344.00 | 344.00 | 107,200 |
| 2023-10-02 | 340.00 | 350.00 | 340.00 | 350.00 | 350.00 | 263,100 |
| 2023-09-29 | 346.00 | 350.00 | 342.00 | 342.00 | 342.00 | 584,800 |
| 2023-09-27 | 350.00 | 352.00 | 344.00 | 346.00 | 346.00 | 107,000 |
| 2023-09-26 | 344.00 | 350.00 | 344.00 | 346.00 | 346.00 | 11,200 |
| 2023-09-25 | 350.00 | 354.00 | 344.00 | 344.00 | 344.00 | 766,800 |
| 2023-09-22 | 348.00 | 352.00 | 348.00 | 352.00 | 352.00 | 47,600 |
| 2023-09-21 | 352.00 | 354.00 | 348.00 | 348.00 | 348.00 | 83,500 |
| 2023-09-20 | 352.00 | 356.00 | 350.00 | 352.00 | 352.00 | 185,000 |
| 2023-09-19 | 348.00 | 352.00 | 348.00 | 350.00 | 350.00 | 90,500 |
| 2023-09-18 | 346.00 | 350.00 | 346.00 | 348.00 | 348.00 | 152,100 |
| 2023-09-15 | 350.00 | 352.00 | 346.00 | 352.00 | 352.00 | 142,200 |
| 2023-09-14 | 344.00 | 350.00 | 344.00 | 350.00 | 350.00 | 190,200 |
| 2023-09-13 | 350.00 | 350.00 | 342.00 | 350.00 | 350.00 | 259,900 |
| 2023-09-12 | 362.00 | 362.00 | 344.00 | 350.00 | 350.00 | 1,214,600 |
| 2023-09-11 | 366.00 | 366.00 | 360.00 | 366.00 | 366.00 | 321,900 |
| 2023-09-08 | 362.00 | 370.00 | 360.00 | 366.00 | 366.00 | 571,600 |
| 2023-09-07 | 360.00 | 378.00 | 360.00 | 368.00 | 368.00 | 261,900 |
| 2023-09-06 | 366.00 | 370.00 | 362.00 | 366.00 | 366.00 | 161,500 |
| 2023-09-05 | 372.00 | 374.00 | 362.00 | 366.00 | 366.00 | 370,200 |
| 2023-09-04 | 376.00 | 376.00 | 368.00 | 374.00 | 374.00 | 482,700 |
| 2023-09-01 | 374.00 | 378.00 | 372.00 | 376.00 | 376.00 | 314,200 |
| 2023-08-31 | 378.00 | 378.00 | 370.00 | 374.00 | 374.00 | 23,400 |
| 2023-08-30 | 374.00 | 376.00 | 370.00 | 376.00 | 376.00 | 65,600 |
| 2023-08-29 | 376.00 | 376.00 | 368.00 | 374.00 | 374.00 | 234,400 |
| 2023-08-28 | 380.00 | 380.00 | 370.00 | 372.00 | 372.00 | 218,200 |
| 2023-08-25 | 380.00 | 380.00 | 372.00 | 372.00 | 372.00 | 206,200 |
| 2023-08-24 | 376.00 | 376.00 | 372.00 | 376.00 | 376.00 | 159,100 |
| 2023-08-23 | 378.00 | 386.00 | 374.00 | 376.00 | 376.00 | 502,300 |
| 2023-08-22 | 374.00 | 380.00 | 372.00 | 376.00 | 376.00 | 289,100 |
| 2023-08-21 | 384.00 | 386.00 | 370.00 | 374.00 | 374.00 | 444,700 |
| 2023-08-18 | 370.00 | 384.00 | 370.00 | 380.00 | 380.00 | 331,800 |
| 2023-08-16 | 370.00 | 384.00 | 368.00 | 376.00 | 376.00 | 218,400 |
| 2023-08-15 | 370.00 | 378.00 | 370.00 | 370.00 | 370.00 | 142,700 |
| 2023-08-14 | 388.00 | 388.00 | 370.00 | 370.00 | 370.00 | 814,200 |
| 2023-08-11 | 372.00 | 386.00 | 372.00 | 372.00 | 372.00 | 210,800 |
| 2023-08-10 | 378.00 | 380.00 | 372.00 | 374.00 | 374.00 | 174,200 |
| 2023-08-09 | 368.00 | 382.00 | 368.00 | 380.00 | 380.00 | 297,600 |
| 2023-08-08 | 382.00 | 386.00 | 380.00 | 380.00 | 380.00 | 137,000 |
| 2023-08-07 | 382.00 | 390.00 | 380.00 | 382.00 | 382.00 | 267,300 |
| 2023-08-04 | 392.00 | 392.00 | 376.00 | 390.00 | 390.00 | 728,800 |
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.