Perdana Karya Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 168.00 | 174.00 | 168.00 | 169.00 | 169.00 | 4,660,900 |
| 2022-05-11 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | 931,300 |
| 2022-05-10 | 172.00 | 174.00 | 169.00 | 172.00 | 172.00 | 3,405,600 |
| 2022-05-09 | 172.00 | 174.00 | 171.00 | 172.00 | 172.00 | 1,780,800 |
| 2022-04-28 | 173.00 | 175.00 | 170.00 | 172.00 | 172.00 | 3,454,000 |
| 2022-04-27 | 172.00 | 177.00 | 170.00 | 173.00 | 173.00 | 7,234,000 |
| 2022-04-26 | 174.00 | 179.00 | 172.00 | 172.00 | 172.00 | 9,713,000 |
| 2022-04-25 | 173.00 | 177.00 | 172.00 | 173.00 | 173.00 | 4,198,800 |
| 2022-04-22 | 176.00 | 177.00 | 172.00 | 173.00 | 173.00 | 3,976,500 |
| 2022-04-21 | 175.00 | 180.00 | 173.00 | 176.00 | 176.00 | 3,697,700 |
| 2022-04-20 | 177.00 | 178.00 | 173.00 | 174.00 | 174.00 | 2,120,000 |
| 2022-04-19 | 173.00 | 179.00 | 173.00 | 176.00 | 176.00 | 2,035,600 |
| 2022-04-18 | 178.00 | 183.00 | 175.00 | 178.00 | 178.00 | 7,507,100 |
| 2022-04-14 | 170.00 | 180.00 | 170.00 | 178.00 | 178.00 | 3,388,100 |
| 2022-04-13 | 163.00 | 177.00 | 163.00 | 173.00 | 173.00 | 2,100,200 |
| 2022-04-12 | 168.00 | 175.00 | 168.00 | 171.00 | 171.00 | 4,565,400 |
| 2022-04-11 | 178.00 | 179.00 | 173.00 | 174.00 | 174.00 | 3,328,600 |
| 2022-04-08 | 178.00 | 182.00 | 176.00 | 177.00 | 177.00 | 2,624,600 |
| 2022-04-07 | 182.00 | 184.00 | 177.00 | 177.00 | 177.00 | 4,485,100 |
| 2022-04-06 | 180.00 | 186.00 | 178.00 | 181.00 | 181.00 | 10,573,900 |
| 2022-04-05 | 177.00 | 184.00 | 173.00 | 178.00 | 178.00 | 12,362,900 |
| 2022-04-04 | 174.00 | 178.00 | 172.00 | 176.00 | 176.00 | 3,938,400 |
| 2022-04-01 | 171.00 | 179.00 | 171.00 | 173.00 | 173.00 | 3,359,400 |
| 2022-03-31 | 178.00 | 179.00 | 171.00 | 173.00 | 173.00 | 4,512,000 |
| 2022-03-30 | 180.00 | 184.00 | 178.00 | 178.00 | 178.00 | 3,985,800 |
| 2022-03-29 | 173.00 | 185.00 | 173.00 | 180.00 | 180.00 | 2,925,700 |
| 2022-03-28 | 182.00 | 187.00 | 182.00 | 182.00 | 182.00 | 3,158,700 |
| 2022-03-25 | 180.00 | 191.00 | 180.00 | 182.00 | 182.00 | 12,296,700 |
| 2022-03-24 | 183.00 | 189.00 | 183.00 | 184.00 | 184.00 | 3,673,900 |
| 2022-03-23 | 186.00 | 189.00 | 184.00 | 186.00 | 186.00 | 3,837,500 |
| 2022-03-22 | 180.00 | 195.00 | 180.00 | 187.00 | 187.00 | 20,648,500 |
| 2022-03-21 | 175.00 | 189.00 | 175.00 | 182.00 | 182.00 | 3,465,400 |
| 2022-03-18 | 188.00 | 189.00 | 183.00 | 183.00 | 183.00 | 5,448,600 |
| 2022-03-17 | 178.00 | 198.00 | 178.00 | 187.00 | 187.00 | 32,038,600 |
| 2022-03-16 | 171.00 | 186.00 | 171.00 | 178.00 | 178.00 | 7,740,000 |
| 2022-03-15 | 189.00 | 190.00 | 177.00 | 180.00 | 180.00 | 7,715,600 |
| 2022-03-14 | 191.00 | 194.00 | 187.00 | 187.00 | 187.00 | 7,583,400 |
| 2022-03-11 | 189.00 | 191.00 | 188.00 | 191.00 | 191.00 | 3,757,500 |
| 2022-03-10 | 190.00 | 192.00 | 188.00 | 189.00 | 189.00 | 2,972,000 |
| 2022-03-09 | 188.00 | 195.00 | 186.00 | 190.00 | 190.00 | 7,590,400 |
| 2022-03-08 | 197.00 | 198.00 | 188.00 | 188.00 | 188.00 | 12,271,100 |
| 2022-03-07 | 196.00 | 202.00 | 196.00 | 196.00 | 196.00 | 9,343,100 |
| 2022-03-04 | 192.00 | 202.00 | 192.00 | 196.00 | 196.00 | 18,192,300 |
| 2022-03-02 | 202.00 | 204.00 | 193.00 | 195.00 | 195.00 | 23,421,600 |
| 2022-03-01 | 194.00 | 208.00 | 192.00 | 200.00 | 200.00 | 75,665,400 |
| 2022-02-25 | 190.00 | 194.00 | 190.00 | 192.00 | 192.00 | 6,610,400 |
| 2022-02-24 | 196.00 | 204.00 | 185.00 | 190.00 | 190.00 | 42,427,500 |
| 2022-02-23 | 206.00 | 206.00 | 190.00 | 195.00 | 195.00 | 53,092,200 |
| 2022-02-22 | 204.00 | 208.00 | 200.00 | 204.00 | 204.00 | 7,553,300 |
| 2022-02-21 | 202.00 | 206.00 | 200.00 | 204.00 | 204.00 | 3,759,200 |
| 2022-02-18 | 204.00 | 208.00 | 202.00 | 202.00 | 202.00 | 6,392,800 |
| 2022-02-17 | 208.00 | 210.00 | 202.00 | 204.00 | 204.00 | 9,349,000 |
| 2022-02-16 | 204.00 | 214.00 | 202.00 | 206.00 | 206.00 | 9,656,500 |
| 2022-02-15 | 208.00 | 210.00 | 200.00 | 204.00 | 204.00 | 9,807,200 |
| 2022-02-14 | 210.00 | 212.00 | 204.00 | 208.00 | 208.00 | 9,621,200 |
| 2022-02-11 | 212.00 | 216.00 | 208.00 | 210.00 | 210.00 | 12,319,100 |
| 2022-02-10 | 220.00 | 220.00 | 212.00 | 212.00 | 212.00 | 11,564,200 |
| 2022-02-09 | 220.00 | 224.00 | 214.00 | 218.00 | 218.00 | 22,969,400 |
| 2022-02-08 | 214.00 | 222.00 | 212.00 | 218.00 | 218.00 | 39,135,900 |
| 2022-02-07 | 216.00 | 218.00 | 210.00 | 212.00 | 212.00 | 21,663,000 |
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.