Perdana Karya Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 296.00 | 298.00 | 276.00 | 276.00 | 276.00 | 5,089,000 |
| 2022-11-01 | 292.00 | 306.00 | 280.00 | 296.00 | 296.00 | 5,350,400 |
| 2022-10-31 | 318.00 | 318.00 | 296.00 | 296.00 | 296.00 | 8,134,300 |
| 2022-10-28 | 320.00 | 330.00 | 318.00 | 318.00 | 318.00 | 2,987,900 |
| 2022-10-27 | 340.00 | 340.00 | 318.00 | 318.00 | 318.00 | 6,490,900 |
| 2022-10-26 | 348.00 | 348.00 | 330.00 | 340.00 | 340.00 | 3,019,000 |
| 2022-10-25 | 366.00 | 368.00 | 342.00 | 348.00 | 348.00 | 2,708,500 |
| 2022-10-24 | 342.00 | 368.00 | 342.00 | 360.00 | 360.00 | 4,088,700 |
| 2022-10-21 | 332.00 | 342.00 | 330.00 | 338.00 | 338.00 | 1,264,900 |
| 2022-10-20 | 326.00 | 336.00 | 320.00 | 334.00 | 334.00 | 1,339,500 |
| 2022-10-19 | 316.00 | 324.00 | 310.00 | 320.00 | 320.00 | 1,375,500 |
| 2022-10-18 | 314.00 | 322.00 | 306.00 | 308.00 | 308.00 | 973,200 |
| 2022-10-17 | 302.00 | 318.00 | 292.00 | 310.00 | 310.00 | 1,490,300 |
| 2022-10-14 | 296.00 | 308.00 | 294.00 | 302.00 | 302.00 | 1,546,700 |
| 2022-10-13 | 308.00 | 310.00 | 292.00 | 298.00 | 298.00 | 1,232,100 |
| 2022-10-12 | 332.00 | 334.00 | 308.00 | 308.00 | 308.00 | 4,920,200 |
| 2022-10-11 | 328.00 | 340.00 | 320.00 | 330.00 | 330.00 | 2,000,700 |
| 2022-10-10 | 328.00 | 344.00 | 314.00 | 328.00 | 328.00 | 1,952,200 |
| 2022-10-07 | 336.00 | 336.00 | 324.00 | 328.00 | 328.00 | 3,035,100 |
| 2022-10-06 | 366.00 | 366.00 | 342.00 | 342.00 | 342.00 | 5,455,900 |
| 2022-10-05 | 382.00 | 384.00 | 364.00 | 366.00 | 366.00 | 4,445,400 |
| 2022-10-04 | 354.00 | 384.00 | 352.00 | 380.00 | 380.00 | 6,550,200 |
| 2022-10-03 | 346.00 | 356.00 | 340.00 | 352.00 | 352.00 | 3,805,400 |
| 2022-09-30 | 340.00 | 346.00 | 320.00 | 340.00 | 340.00 | 3,246,700 |
| 2022-09-29 | 326.00 | 354.00 | 324.00 | 336.00 | 336.00 | 7,453,000 |
| 2022-09-28 | 354.00 | 364.00 | 322.00 | 326.00 | 326.00 | 9,740,900 |
| 2022-09-27 | 318.00 | 342.00 | 318.00 | 342.00 | 342.00 | 11,372,000 |
| 2022-09-26 | 290.00 | 312.00 | 290.00 | 312.00 | 312.00 | 9,373,400 |
| 2022-09-23 | 272.00 | 302.00 | 258.00 | 284.00 | 284.00 | 10,282,700 |
| 2022-09-22 | 284.00 | 288.00 | 276.00 | 276.00 | 276.00 | 5,278,700 |
| 2022-09-21 | 300.00 | 310.00 | 288.00 | 296.00 | 296.00 | 3,282,400 |
| 2022-09-20 | 328.00 | 340.00 | 306.00 | 308.00 | 308.00 | 5,425,000 |
| 2022-09-19 | 350.00 | 360.00 | 326.00 | 328.00 | 328.00 | 4,906,900 |
| 2022-09-16 | 362.00 | 366.00 | 350.00 | 350.00 | 350.00 | 2,284,400 |
| 2022-09-15 | 368.00 | 368.00 | 344.00 | 362.00 | 362.00 | 6,800,700 |
| 2022-09-14 | 400.00 | 424.00 | 360.00 | 368.00 | 368.00 | 29,576,500 |
| 2022-09-13 | 356.00 | 386.00 | 356.00 | 386.00 | 386.00 | 2,532,100 |
| 2022-09-12 | 322.00 | 352.00 | 316.00 | 352.00 | 352.00 | 3,051,200 |
| 2022-09-09 | 312.00 | 320.00 | 290.00 | 320.00 | 320.00 | 8,618,000 |
| 2022-09-08 | 270.00 | 292.00 | 268.00 | 292.00 | 292.00 | 11,302,400 |
| 2022-09-07 | 242.00 | 266.00 | 240.00 | 266.00 | 266.00 | 21,060,800 |
| 2022-09-06 | 232.00 | 244.00 | 232.00 | 242.00 | 242.00 | 7,398,500 |
| 2022-09-05 | 230.00 | 234.00 | 228.00 | 232.00 | 232.00 | 2,191,400 |
| 2022-09-02 | 230.00 | 234.00 | 220.00 | 230.00 | 230.00 | 4,876,100 |
| 2022-09-01 | 230.00 | 236.00 | 224.00 | 230.00 | 230.00 | 6,851,400 |
| 2022-08-31 | 230.00 | 238.00 | 228.00 | 236.00 | 236.00 | 5,935,100 |
| 2022-08-30 | 222.00 | 242.00 | 220.00 | 228.00 | 228.00 | 19,413,400 |
| 2022-08-29 | 222.00 | 222.00 | 214.00 | 220.00 | 220.00 | 2,964,400 |
| 2022-08-26 | 224.00 | 228.00 | 218.00 | 222.00 | 222.00 | 6,268,400 |
| 2022-08-25 | 214.00 | 226.00 | 212.00 | 224.00 | 224.00 | 15,687,600 |
| 2022-08-24 | 210.00 | 218.00 | 206.00 | 212.00 | 212.00 | 4,845,100 |
| 2022-08-23 | 220.00 | 220.00 | 210.00 | 212.00 | 212.00 | 6,276,400 |
| 2022-08-22 | 200.00 | 222.00 | 200.00 | 218.00 | 218.00 | 33,915,900 |
| 2022-08-19 | 200.00 | 204.00 | 195.00 | 199.00 | 199.00 | 3,873,000 |
| 2022-08-18 | 199.00 | 202.00 | 198.00 | 200.00 | 200.00 | 1,901,800 |
| 2022-08-16 | 202.00 | 204.00 | 199.00 | 199.00 | 199.00 | 2,480,200 |
| 2022-08-15 | 197.00 | 204.00 | 197.00 | 202.00 | 202.00 | 3,734,900 |
| 2022-08-12 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | 5,124,000 |
| 2022-08-11 | 210.00 | 210.00 | 198.00 | 200.00 | 200.00 | 8,337,300 |
| 2022-08-10 | 193.00 | 202.00 | 191.00 | 202.00 | 202.00 | 13,499,400 |
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.