Perdana Karya Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 328.00 | 344.00 | 328.00 | 344.00 | 344.00 | 2,704,200 |
| 2023-04-28 | 324.00 | 332.00 | 324.00 | 328.00 | 328.00 | 1,180,500 |
| 2023-04-27 | 322.00 | 330.00 | 322.00 | 324.00 | 324.00 | 951,400 |
| 2023-04-26 | 320.00 | 322.00 | 318.00 | 322.00 | 322.00 | 627,200 |
| 2023-04-18 | 320.00 | 326.00 | 320.00 | 322.00 | 322.00 | 1,066,300 |
| 2023-04-17 | 320.00 | 326.00 | 318.00 | 318.00 | 318.00 | 1,935,100 |
| 2023-04-14 | 312.00 | 320.00 | 310.00 | 312.00 | 312.00 | 350,000 |
| 2023-04-13 | 312.00 | 318.00 | 312.00 | 312.00 | 312.00 | 569,700 |
| 2023-04-12 | 320.00 | 320.00 | 304.00 | 312.00 | 312.00 | 1,493,200 |
| 2023-04-11 | 322.00 | 324.00 | 310.00 | 320.00 | 320.00 | 1,173,400 |
| 2023-04-10 | 320.00 | 324.00 | 316.00 | 320.00 | 320.00 | 1,310,800 |
| 2023-04-06 | 320.00 | 322.00 | 318.00 | 322.00 | 322.00 | 716,900 |
| 2023-04-05 | 328.00 | 328.00 | 316.00 | 318.00 | 318.00 | 686,100 |
| 2023-04-04 | 318.00 | 322.00 | 316.00 | 318.00 | 318.00 | 3,556,400 |
| 2023-04-03 | 308.00 | 320.00 | 308.00 | 320.00 | 320.00 | 2,236,800 |
| 2023-03-31 | 306.00 | 310.00 | 304.00 | 308.00 | 308.00 | 1,360,100 |
| 2023-03-30 | 300.00 | 306.00 | 298.00 | 304.00 | 304.00 | 509,300 |
| 2023-03-29 | 296.00 | 302.00 | 294.00 | 300.00 | 300.00 | 1,140,300 |
| 2023-03-28 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | 464,400 |
| 2023-03-27 | 296.00 | 302.00 | 294.00 | 296.00 | 296.00 | 856,500 |
| 2023-03-24 | 292.00 | 296.00 | 288.00 | 288.00 | 288.00 | 236,700 |
| 2023-03-21 | 292.00 | 296.00 | 286.00 | 292.00 | 292.00 | 163,700 |
| 2023-03-20 | 288.00 | 292.00 | 282.00 | 282.00 | 282.00 | 340,800 |
| 2023-03-17 | 286.00 | 294.00 | 282.00 | 284.00 | 284.00 | 569,300 |
| 2023-03-16 | 274.00 | 290.00 | 274.00 | 280.00 | 280.00 | 247,400 |
| 2023-03-15 | 284.00 | 298.00 | 278.00 | 278.00 | 278.00 | 300,900 |
| 2023-03-14 | 270.00 | 298.00 | 270.00 | 284.00 | 284.00 | 822,200 |
| 2023-03-13 | 294.00 | 298.00 | 278.00 | 278.00 | 278.00 | 2,489,200 |
| 2023-03-10 | 316.00 | 322.00 | 294.00 | 298.00 | 298.00 | 2,938,800 |
| 2023-03-09 | 322.00 | 326.00 | 314.00 | 316.00 | 316.00 | 416,400 |
| 2023-03-08 | 324.00 | 326.00 | 312.00 | 322.00 | 322.00 | 347,800 |
| 2023-03-07 | 318.00 | 324.00 | 314.00 | 324.00 | 324.00 | 688,900 |
| 2023-03-06 | 318.00 | 330.00 | 312.00 | 318.00 | 318.00 | 414,100 |
| 2023-03-03 | 316.00 | 326.00 | 316.00 | 322.00 | 322.00 | 188,600 |
| 2023-03-02 | 324.00 | 328.00 | 316.00 | 316.00 | 316.00 | 1,030,200 |
| 2023-03-01 | 318.00 | 334.00 | 318.00 | 324.00 | 324.00 | 192,900 |
| 2023-02-28 | 324.00 | 338.00 | 320.00 | 320.00 | 320.00 | 2,022,700 |
| 2023-02-27 | 332.00 | 340.00 | 320.00 | 324.00 | 324.00 | 1,093,000 |
| 2023-02-24 | 314.00 | 342.00 | 314.00 | 330.00 | 330.00 | 3,708,100 |
| 2023-02-23 | 316.00 | 322.00 | 314.00 | 314.00 | 314.00 | 1,577,000 |
| 2023-02-22 | 318.00 | 320.00 | 310.00 | 318.00 | 318.00 | 1,328,300 |
| 2023-02-21 | 314.00 | 318.00 | 314.00 | 318.00 | 318.00 | 850,000 |
| 2023-02-20 | 318.00 | 318.00 | 310.00 | 314.00 | 314.00 | 815,000 |
| 2023-02-17 | 310.00 | 316.00 | 310.00 | 316.00 | 316.00 | 2,025,200 |
| 2023-02-16 | 306.00 | 314.00 | 306.00 | 310.00 | 310.00 | 1,015,600 |
| 2023-02-15 | 306.00 | 312.00 | 304.00 | 310.00 | 310.00 | 781,700 |
| 2023-02-14 | 308.00 | 312.00 | 306.00 | 306.00 | 306.00 | 623,000 |
| 2023-02-13 | 300.00 | 310.00 | 300.00 | 310.00 | 310.00 | 604,700 |
| 2023-02-10 | 308.00 | 312.00 | 302.00 | 302.00 | 302.00 | 745,600 |
| 2023-02-09 | 306.00 | 312.00 | 302.00 | 308.00 | 308.00 | 955,400 |
| 2023-02-08 | 304.00 | 306.00 | 300.00 | 306.00 | 306.00 | 1,115,700 |
| 2023-02-07 | 298.00 | 312.00 | 298.00 | 304.00 | 304.00 | 1,997,200 |
| 2023-02-06 | 296.00 | 304.00 | 296.00 | 298.00 | 298.00 | 760,800 |
| 2023-02-03 | 302.00 | 304.00 | 296.00 | 296.00 | 296.00 | 1,415,600 |
| 2023-02-02 | 294.00 | 306.00 | 290.00 | 300.00 | 300.00 | 2,764,300 |
| 2023-02-01 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | 408,300 |
| 2023-01-31 | 286.00 | 296.00 | 286.00 | 294.00 | 294.00 | 1,148,100 |
| 2023-01-30 | 294.00 | 300.00 | 286.00 | 286.00 | 286.00 | 1,554,800 |
| 2023-01-27 | 286.00 | 292.00 | 280.00 | 292.00 | 292.00 | 798,100 |
| 2023-01-26 | 272.00 | 298.00 | 272.00 | 286.00 | 286.00 | 1,815,400 |
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.