Perdana Karya Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 396.00 | 398.00 | 362.00 | 390.00 | 390.00 | 3,443,400 |
| 2023-08-02 | 352.00 | 394.00 | 352.00 | 394.00 | 394.00 | 7,970,200 |
| 2023-08-01 | 320.00 | 352.00 | 320.00 | 350.00 | 350.00 | 1,294,000 |
| 2023-07-31 | 340.00 | 346.00 | 326.00 | 334.00 | 334.00 | 1,069,700 |
| 2023-07-28 | 340.00 | 342.00 | 334.00 | 336.00 | 336.00 | 192,600 |
| 2023-07-27 | 330.00 | 342.00 | 330.00 | 338.00 | 338.00 | 441,300 |
| 2023-07-26 | 324.00 | 338.00 | 324.00 | 328.00 | 328.00 | 510,600 |
| 2023-07-25 | 334.00 | 334.00 | 324.00 | 324.00 | 324.00 | 477,100 |
| 2023-07-24 | 338.00 | 342.00 | 334.00 | 334.00 | 334.00 | 823,200 |
| 2023-07-21 | 334.00 | 344.00 | 334.00 | 336.00 | 336.00 | 2,989,800 |
| 2023-07-20 | 334.00 | 336.00 | 330.00 | 334.00 | 334.00 | 1,008,900 |
| 2023-07-18 | 332.00 | 334.00 | 320.00 | 330.00 | 330.00 | 1,224,000 |
| 2023-07-17 | 304.00 | 334.00 | 304.00 | 332.00 | 332.00 | 3,800,700 |
| 2023-07-14 | 312.00 | 318.00 | 302.00 | 308.00 | 308.00 | 4,331,700 |
| 2023-07-13 | 310.00 | 312.00 | 310.00 | 310.00 | 310.00 | 120,000 |
| 2023-07-12 | 314.00 | 314.00 | 310.00 | 310.00 | 310.00 | 639,500 |
| 2023-07-11 | 312.00 | 322.00 | 310.00 | 310.00 | 310.00 | 1,565,200 |
| 2023-07-10 | 314.00 | 314.00 | 310.00 | 312.00 | 312.00 | 329,700 |
| 2023-07-07 | 306.00 | 314.00 | 306.00 | 312.00 | 312.00 | 471,100 |
| 2023-07-06 | 308.00 | 316.00 | 306.00 | 306.00 | 306.00 | 550,700 |
| 2023-07-05 | 310.00 | 316.00 | 308.00 | 308.00 | 308.00 | 584,100 |
| 2023-07-04 | 308.00 | 318.00 | 308.00 | 308.00 | 308.00 | 413,400 |
| 2023-07-03 | 310.00 | 334.00 | 304.00 | 308.00 | 308.00 | 1,364,000 |
| 2023-06-27 | 300.00 | 306.00 | 300.00 | 304.00 | 304.00 | 338,600 |
| 2023-06-26 | 298.00 | 304.00 | 298.00 | 298.00 | 298.00 | 197,900 |
| 2023-06-23 | 298.00 | 300.00 | 298.00 | 300.00 | 300.00 | 267,400 |
| 2023-06-22 | 298.00 | 302.00 | 298.00 | 298.00 | 298.00 | 158,300 |
| 2023-06-21 | 298.00 | 302.00 | 296.00 | 298.00 | 298.00 | 500,700 |
| 2023-06-20 | 296.00 | 302.00 | 296.00 | 296.00 | 296.00 | 520,500 |
| 2023-06-19 | 294.00 | 304.00 | 294.00 | 296.00 | 296.00 | 495,000 |
| 2023-06-16 | 300.00 | 300.00 | 294.00 | 294.00 | 294.00 | 199,500 |
| 2023-06-15 | 294.00 | 298.00 | 292.00 | 294.00 | 294.00 | 74,400 |
| 2023-06-14 | 294.00 | 298.00 | 294.00 | 294.00 | 294.00 | 327,300 |
| 2023-06-13 | 294.00 | 304.00 | 292.00 | 292.00 | 292.00 | 876,300 |
| 2023-06-12 | 296.00 | 296.00 | 290.00 | 290.00 | 290.00 | 318,500 |
| 2023-06-09 | 296.00 | 300.00 | 290.00 | 290.00 | 290.00 | 372,500 |
| 2023-06-08 | 298.00 | 300.00 | 294.00 | 294.00 | 294.00 | 315,300 |
| 2023-06-07 | 298.00 | 302.00 | 292.00 | 294.00 | 294.00 | 1,319,100 |
| 2023-06-06 | 286.00 | 304.00 | 270.00 | 294.00 | 294.00 | 5,808,700 |
| 2023-06-05 | 306.00 | 312.00 | 288.00 | 288.00 | 288.00 | 3,788,100 |
| 2023-05-31 | 306.00 | 312.00 | 300.00 | 300.00 | 300.00 | 2,573,800 |
| 2023-05-30 | 310.00 | 316.00 | 306.00 | 306.00 | 306.00 | 1,738,500 |
| 2023-05-29 | 312.00 | 320.00 | 306.00 | 308.00 | 308.00 | 2,793,100 |
| 2023-05-26 | 320.00 | 322.00 | 312.00 | 312.00 | 312.00 | 464,300 |
| 2023-05-25 | 322.00 | 322.00 | 310.00 | 310.00 | 310.00 | 42,800 |
| 2023-05-24 | 316.00 | 324.00 | 310.00 | 310.00 | 310.00 | 693,100 |
| 2023-05-23 | 310.00 | 320.00 | 304.00 | 304.00 | 304.00 | 1,220,200 |
| 2023-05-22 | 316.00 | 320.00 | 302.00 | 304.00 | 304.00 | 1,932,100 |
| 2023-05-19 | 316.00 | 324.00 | 300.00 | 300.00 | 300.00 | 2,435,200 |
| 2023-05-17 | 318.00 | 330.00 | 318.00 | 318.00 | 318.00 | 1,310,200 |
| 2023-05-16 | 318.00 | 330.00 | 318.00 | 320.00 | 320.00 | 715,700 |
| 2023-05-15 | 312.00 | 340.00 | 312.00 | 318.00 | 318.00 | 2,841,300 |
| 2023-05-12 | 310.00 | 324.00 | 310.00 | 312.00 | 312.00 | 638,000 |
| 2023-05-11 | 318.00 | 330.00 | 310.00 | 310.00 | 310.00 | 1,382,800 |
| 2023-05-10 | 330.00 | 330.00 | 310.00 | 310.00 | 310.00 | 507,700 |
| 2023-05-09 | 310.00 | 324.00 | 310.00 | 312.00 | 312.00 | 1,163,600 |
| 2023-05-08 | 310.00 | 340.00 | 304.00 | 310.00 | 310.00 | 1,457,400 |
| 2023-05-05 | 332.00 | 348.00 | 310.00 | 310.00 | 310.00 | 1,825,000 |
| 2023-05-04 | 348.00 | 350.00 | 328.00 | 332.00 | 332.00 | 2,742,800 |
| 2023-05-03 | 346.00 | 354.00 | 344.00 | 348.00 | 348.00 | 2,793,500 |
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.