Perdana Karya Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 270.00 | 276.00 | 262.00 | 272.00 | 272.00 | 2,112,700 |
| 2023-01-24 | 294.00 | 296.00 | 276.00 | 276.00 | 276.00 | 2,978,600 |
| 2023-01-20 | 302.00 | 302.00 | 296.00 | 296.00 | 296.00 | 1,599,700 |
| 2023-01-19 | 300.00 | 302.00 | 296.00 | 302.00 | 302.00 | 1,209,700 |
| 2023-01-18 | 294.00 | 300.00 | 278.00 | 296.00 | 296.00 | 2,738,300 |
| 2023-01-17 | 280.00 | 296.00 | 280.00 | 296.00 | 296.00 | 2,453,200 |
| 2023-01-16 | 278.00 | 284.00 | 278.00 | 280.00 | 280.00 | 787,100 |
| 2023-01-13 | 282.00 | 282.00 | 276.00 | 278.00 | 278.00 | 1,754,200 |
| 2023-01-12 | 276.00 | 284.00 | 276.00 | 278.00 | 278.00 | 1,228,000 |
| 2023-01-11 | 282.00 | 284.00 | 276.00 | 276.00 | 276.00 | 667,400 |
| 2023-01-10 | 276.00 | 282.00 | 276.00 | 282.00 | 282.00 | 1,030,100 |
| 2023-01-09 | 280.00 | 280.00 | 262.00 | 278.00 | 278.00 | 1,067,000 |
| 2023-01-06 | 280.00 | 280.00 | 272.00 | 280.00 | 280.00 | 1,142,200 |
| 2023-01-05 | 286.00 | 288.00 | 276.00 | 278.00 | 278.00 | 7,117,800 |
| 2023-01-04 | 276.00 | 286.00 | 276.00 | 286.00 | 286.00 | 3,581,400 |
| 2023-01-03 | 264.00 | 290.00 | 262.00 | 272.00 | 272.00 | 4,938,000 |
| 2023-01-02 | 260.00 | 264.00 | 258.00 | 262.00 | 262.00 | 655,500 |
| 2022-12-30 | 264.00 | 266.00 | 258.00 | 258.00 | 258.00 | 829,800 |
| 2022-12-29 | 256.00 | 262.00 | 254.00 | 262.00 | 262.00 | 1,894,000 |
| 2022-12-28 | 254.00 | 260.00 | 254.00 | 260.00 | 260.00 | 987,500 |
| 2022-12-27 | 244.00 | 258.00 | 244.00 | 254.00 | 254.00 | 1,227,900 |
| 2022-12-26 | 240.00 | 254.00 | 240.00 | 252.00 | 252.00 | 1,214,700 |
| 2022-12-23 | 232.00 | 248.00 | 232.00 | 248.00 | 248.00 | 752,400 |
| 2022-12-22 | 230.00 | 250.00 | 230.00 | 244.00 | 244.00 | 652,400 |
| 2022-12-21 | 228.00 | 250.00 | 228.00 | 242.00 | 242.00 | 1,052,000 |
| 2022-12-20 | 236.00 | 246.00 | 236.00 | 240.00 | 240.00 | 399,100 |
| 2022-12-19 | 228.00 | 250.00 | 228.00 | 242.00 | 242.00 | 1,422,200 |
| 2022-12-16 | 228.00 | 246.00 | 228.00 | 242.00 | 242.00 | 777,000 |
| 2022-12-15 | 228.00 | 244.00 | 228.00 | 234.00 | 234.00 | 348,000 |
| 2022-12-14 | 232.00 | 248.00 | 232.00 | 238.00 | 238.00 | 1,168,600 |
| 2022-12-13 | 222.00 | 244.00 | 222.00 | 238.00 | 238.00 | 2,283,900 |
| 2022-12-12 | 228.00 | 248.00 | 228.00 | 234.00 | 234.00 | 1,675,200 |
| 2022-12-09 | 224.00 | 252.00 | 224.00 | 244.00 | 244.00 | 2,173,000 |
| 2022-12-08 | 254.00 | 258.00 | 238.00 | 238.00 | 238.00 | 4,759,500 |
| 2022-12-07 | 236.00 | 260.00 | 236.00 | 254.00 | 254.00 | 991,100 |
| 2022-12-06 | 254.00 | 266.00 | 248.00 | 250.00 | 250.00 | 1,451,200 |
| 2022-12-05 | 262.00 | 276.00 | 252.00 | 256.00 | 256.00 | 4,157,000 |
| 2022-12-02 | 244.00 | 262.00 | 244.00 | 262.00 | 262.00 | 4,772,300 |
| 2022-12-01 | 280.00 | 284.00 | 262.00 | 262.00 | 262.00 | 7,842,900 |
| 2022-11-30 | 238.00 | 288.00 | 234.00 | 280.00 | 280.00 | 23,895,500 |
| 2022-11-29 | 234.00 | 236.00 | 234.00 | 234.00 | 234.00 | 433,600 |
| 2022-11-28 | 230.00 | 238.00 | 230.00 | 234.00 | 234.00 | 1,675,300 |
| 2022-11-25 | 222.00 | 234.00 | 222.00 | 232.00 | 232.00 | 1,904,200 |
| 2022-11-24 | 238.00 | 242.00 | 234.00 | 234.00 | 234.00 | 1,792,600 |
| 2022-11-23 | 232.00 | 250.00 | 232.00 | 242.00 | 242.00 | 1,854,700 |
| 2022-11-22 | 228.00 | 246.00 | 228.00 | 238.00 | 238.00 | 748,200 |
| 2022-11-21 | 270.00 | 270.00 | 236.00 | 242.00 | 242.00 | 3,750,900 |
| 2022-11-18 | 240.00 | 258.00 | 220.00 | 252.00 | 252.00 | 6,223,500 |
| 2022-11-17 | 246.00 | 250.00 | 234.00 | 236.00 | 236.00 | 9,483,000 |
| 2022-11-16 | 264.00 | 268.00 | 250.00 | 250.00 | 250.00 | 6,978,100 |
| 2022-11-15 | 280.00 | 280.00 | 268.00 | 268.00 | 268.00 | 2,174,900 |
| 2022-11-14 | 288.00 | 290.00 | 270.00 | 276.00 | 276.00 | 1,758,000 |
| 2022-11-11 | 286.00 | 286.00 | 278.00 | 282.00 | 282.00 | 817,500 |
| 2022-11-10 | 288.00 | 294.00 | 276.00 | 286.00 | 286.00 | 855,300 |
| 2022-11-09 | 290.00 | 294.00 | 274.00 | 288.00 | 288.00 | 618,000 |
| 2022-11-08 | 300.00 | 304.00 | 286.00 | 290.00 | 290.00 | 2,093,000 |
| 2022-11-07 | 278.00 | 296.00 | 276.00 | 296.00 | 296.00 | 2,624,500 |
| 2022-11-04 | 280.00 | 284.00 | 270.00 | 278.00 | 278.00 | 1,734,800 |
| 2022-11-03 | 276.00 | 284.00 | 266.00 | 274.00 | 274.00 | 1,320,300 |
| 2022-11-02 | 296.00 | 298.00 | 276.00 | 276.00 | 276.00 | 5,089,000 |
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.