Perdana Karya Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 190.00 | 195.00 | 188.00 | 192.00 | 192.00 | 8,377,900 |
| 2022-08-08 | 188.00 | 190.00 | 185.00 | 189.00 | 189.00 | 1,942,400 |
| 2022-08-05 | 188.00 | 190.00 | 187.00 | 188.00 | 188.00 | 2,362,300 |
| 2022-08-04 | 186.00 | 188.00 | 184.00 | 188.00 | 188.00 | 3,076,100 |
| 2022-08-03 | 188.00 | 195.00 | 184.00 | 186.00 | 186.00 | 1,984,700 |
| 2022-08-02 | 183.00 | 186.00 | 182.00 | 185.00 | 185.00 | 2,270,800 |
| 2022-08-01 | 185.00 | 185.00 | 182.00 | 182.00 | 182.00 | 2,275,900 |
| 2022-07-29 | 183.00 | 186.00 | 182.00 | 183.00 | 183.00 | 4,452,000 |
| 2022-07-28 | 184.00 | 185.00 | 181.00 | 182.00 | 182.00 | 4,491,900 |
| 2022-07-27 | 178.00 | 188.00 | 176.00 | 184.00 | 184.00 | 10,578,800 |
| 2022-07-26 | 178.00 | 180.00 | 177.00 | 178.00 | 178.00 | 2,494,200 |
| 2022-07-25 | 182.00 | 183.00 | 177.00 | 178.00 | 178.00 | 14,583,700 |
| 2022-07-22 | 185.00 | 187.00 | 182.00 | 182.00 | 182.00 | 6,703,100 |
| 2022-07-21 | 187.00 | 188.00 | 183.00 | 185.00 | 185.00 | 6,534,800 |
| 2022-07-20 | 180.00 | 190.00 | 180.00 | 185.00 | 185.00 | 9,015,700 |
| 2022-07-19 | 188.00 | 192.00 | 181.00 | 185.00 | 185.00 | 15,290,300 |
| 2022-07-18 | 185.00 | 194.00 | 185.00 | 186.00 | 186.00 | 17,807,700 |
| 2022-07-15 | 212.00 | 230.00 | 198.00 | 198.00 | 198.00 | 72,241,000 |
| 2022-07-14 | 199.00 | 216.00 | 195.00 | 212.00 | 212.00 | 56,407,200 |
| 2022-07-13 | 195.00 | 199.00 | 193.00 | 195.00 | 195.00 | 8,537,600 |
| 2022-07-12 | 177.00 | 199.00 | 177.00 | 195.00 | 195.00 | 40,066,300 |
| 2022-07-11 | 176.00 | 178.00 | 174.00 | 175.00 | 175.00 | 1,284,300 |
| 2022-07-08 | 175.00 | 178.00 | 174.00 | 176.00 | 176.00 | 1,409,700 |
| 2022-07-07 | 176.00 | 179.00 | 173.00 | 175.00 | 175.00 | 3,111,800 |
| 2022-07-06 | 179.00 | 181.00 | 176.00 | 176.00 | 176.00 | 2,879,300 |
| 2022-07-05 | 181.00 | 181.00 | 177.00 | 179.00 | 179.00 | 1,033,500 |
| 2022-07-04 | 179.00 | 183.00 | 174.00 | 179.00 | 179.00 | 2,935,200 |
| 2022-07-01 | 180.00 | 183.00 | 179.00 | 179.00 | 179.00 | 1,064,000 |
| 2022-06-30 | 181.00 | 183.00 | 180.00 | 180.00 | 180.00 | 1,445,700 |
| 2022-06-29 | 182.00 | 185.00 | 180.00 | 182.00 | 182.00 | 1,876,400 |
| 2022-06-28 | 180.00 | 191.00 | 180.00 | 181.00 | 181.00 | 5,667,200 |
| 2022-06-27 | 181.00 | 181.00 | 179.00 | 180.00 | 180.00 | 749,300 |
| 2022-06-24 | 180.00 | 182.00 | 179.00 | 181.00 | 181.00 | 1,411,000 |
| 2022-06-23 | 180.00 | 183.00 | 179.00 | 180.00 | 180.00 | 3,751,300 |
| 2022-06-22 | 178.00 | 182.00 | 178.00 | 180.00 | 180.00 | 1,541,000 |
| 2022-06-21 | 180.00 | 181.00 | 178.00 | 178.00 | 178.00 | 2,004,500 |
| 2022-06-20 | 180.00 | 183.00 | 175.00 | 179.00 | 179.00 | 2,083,500 |
| 2022-06-17 | 183.00 | 186.00 | 180.00 | 180.00 | 180.00 | 2,637,600 |
| 2022-06-16 | 184.00 | 187.00 | 182.00 | 183.00 | 183.00 | 579,700 |
| 2022-06-15 | 185.00 | 189.00 | 181.00 | 184.00 | 184.00 | 1,672,400 |
| 2022-06-14 | 182.00 | 187.00 | 181.00 | 184.00 | 184.00 | 1,131,300 |
| 2022-06-13 | 187.00 | 188.00 | 177.00 | 182.00 | 182.00 | 2,041,300 |
| 2022-06-10 | 181.00 | 188.00 | 179.00 | 186.00 | 186.00 | 2,128,900 |
| 2022-06-09 | 192.00 | 192.00 | 181.00 | 181.00 | 181.00 | 2,603,900 |
| 2022-06-08 | 190.00 | 191.00 | 184.00 | 186.00 | 186.00 | 5,945,700 |
| 2022-06-07 | 183.00 | 189.00 | 183.00 | 188.00 | 188.00 | 10,116,600 |
| 2022-06-06 | 179.00 | 183.00 | 173.00 | 183.00 | 183.00 | 5,738,900 |
| 2022-06-03 | 190.00 | 194.00 | 177.00 | 178.00 | 178.00 | 17,139,800 |
| 2022-06-02 | 196.00 | 196.00 | 188.00 | 190.00 | 190.00 | 8,942,600 |
| 2022-05-31 | 188.00 | 202.00 | 188.00 | 194.00 | 194.00 | 39,907,600 |
| 2022-05-30 | 184.00 | 187.00 | 180.00 | 186.00 | 186.00 | 6,395,400 |
| 2022-05-27 | 181.00 | 184.00 | 178.00 | 182.00 | 182.00 | 3,363,200 |
| 2022-05-25 | 180.00 | 186.00 | 178.00 | 181.00 | 181.00 | 8,457,300 |
| 2022-05-24 | 178.00 | 180.00 | 174.00 | 176.00 | 176.00 | 2,071,100 |
| 2022-05-23 | 178.00 | 181.00 | 176.00 | 178.00 | 178.00 | 2,280,600 |
| 2022-05-20 | 175.00 | 182.00 | 173.00 | 176.00 | 176.00 | 3,116,900 |
| 2022-05-19 | 177.00 | 177.00 | 173.00 | 175.00 | 175.00 | 1,419,700 |
| 2022-05-18 | 167.00 | 183.00 | 167.00 | 177.00 | 177.00 | 3,762,200 |
| 2022-05-17 | 166.00 | 176.00 | 166.00 | 175.00 | 175.00 | 6,446,100 |
| 2022-05-13 | 159.00 | 172.00 | 159.00 | 171.00 | 171.00 | 1,585,900 |
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.