Perdana Karya Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 204.00 | 214.00 | 204.00 | 214.00 | 214.00 | 41,080,600 |
| 2022-02-03 | 199.00 | 212.00 | 198.00 | 204.00 | 204.00 | 39,688,700 |
| 2022-02-02 | 200.00 | 204.00 | 198.00 | 199.00 | 199.00 | 22,847,100 |
| 2022-01-31 | 214.00 | 216.00 | 198.00 | 199.00 | 199.00 | 76,689,600 |
| 2022-01-28 | 210.00 | 218.00 | 210.00 | 212.00 | 212.00 | 15,698,500 |
| 2022-01-27 | 220.00 | 228.00 | 212.00 | 212.00 | 212.00 | 30,660,300 |
| 2022-01-26 | 214.00 | 234.00 | 212.00 | 220.00 | 220.00 | 112,528,200 |
| 2022-01-25 | 226.00 | 236.00 | 214.00 | 214.00 | 214.00 | 30,561,700 |
| 2022-01-24 | 222.00 | 242.00 | 222.00 | 226.00 | 226.00 | 86,166,400 |
| 2022-01-21 | 264.00 | 272.00 | 238.00 | 238.00 | 238.00 | 255,720,900 |
| 2022-01-20 | 204.00 | 254.00 | 200.00 | 254.00 | 254.00 | 492,844,900 |
| 2022-01-19 | 206.00 | 212.00 | 202.00 | 204.00 | 204.00 | 39,559,700 |
| 2022-01-18 | 208.00 | 212.00 | 199.00 | 204.00 | 204.00 | 40,776,600 |
| 2022-01-17 | 196.00 | 218.00 | 194.00 | 208.00 | 208.00 | 140,625,200 |
| 2022-01-14 | 198.00 | 202.00 | 193.00 | 196.00 | 196.00 | 26,803,300 |
| 2022-01-13 | 189.00 | 226.00 | 189.00 | 199.00 | 199.00 | 162,275,300 |
| 2022-01-12 | 194.00 | 202.00 | 188.00 | 189.00 | 189.00 | 26,906,800 |
| 2022-01-11 | 188.00 | 206.00 | 188.00 | 193.00 | 193.00 | 60,674,400 |
| 2022-01-10 | 192.00 | 197.00 | 186.00 | 188.00 | 188.00 | 28,007,200 |
| 2022-01-07 | 192.00 | 204.00 | 190.00 | 191.00 | 191.00 | 40,078,200 |
| 2022-01-06 | 196.00 | 200.00 | 190.00 | 191.00 | 191.00 | 13,148,000 |
| 2022-01-05 | 202.00 | 206.00 | 196.00 | 196.00 | 196.00 | 10,745,000 |
| 2022-01-04 | 200.00 | 204.00 | 198.00 | 202.00 | 202.00 | 11,646,800 |
| 2022-01-03 | 196.00 | 204.00 | 195.00 | 200.00 | 200.00 | 17,453,800 |
| 2021-12-30 | 202.00 | 210.00 | 195.00 | 196.00 | 196.00 | 21,291,200 |
| 2021-12-29 | 216.00 | 218.00 | 202.00 | 202.00 | 202.00 | 39,118,100 |
| 2021-12-28 | 198.00 | 222.00 | 197.00 | 216.00 | 216.00 | 174,390,800 |
| 2021-12-27 | 195.00 | 214.00 | 195.00 | 197.00 | 197.00 | 57,957,700 |
| 2021-12-24 | 200.00 | 232.00 | 200.00 | 200.00 | 200.00 | 205,016,900 |
| 2021-12-23 | 250.00 | 258.00 | 214.00 | 214.00 | 214.00 | 450,915,300 |
| 2021-12-22 | 171.00 | 228.00 | 170.00 | 228.00 | 228.00 | 237,143,600 |
| 2021-12-21 | 162.00 | 173.00 | 161.00 | 169.00 | 169.00 | 27,859,900 |
| 2021-12-20 | 166.00 | 167.00 | 160.00 | 163.00 | 163.00 | 13,902,200 |
| 2021-12-17 | 167.00 | 170.00 | 164.00 | 166.00 | 166.00 | 7,557,400 |
| 2021-12-16 | 176.00 | 179.00 | 166.00 | 166.00 | 166.00 | 19,583,600 |
| 2021-12-15 | 173.00 | 178.00 | 168.00 | 170.00 | 170.00 | 36,539,200 |
| 2021-12-14 | 175.00 | 183.00 | 171.00 | 173.00 | 173.00 | 96,888,000 |
| 2021-12-13 | 162.00 | 176.00 | 161.00 | 173.00 | 173.00 | 91,369,900 |
| 2021-12-10 | 159.00 | 168.00 | 159.00 | 161.00 | 161.00 | 13,398,500 |
| 2021-12-09 | 164.00 | 165.00 | 160.00 | 162.00 | 162.00 | 19,062,400 |
| 2021-12-08 | 156.00 | 175.00 | 155.00 | 162.00 | 162.00 | 122,502,600 |
| 2021-12-07 | 148.00 | 161.00 | 148.00 | 156.00 | 156.00 | 14,809,700 |
| 2021-12-06 | 160.00 | 164.00 | 156.00 | 157.00 | 157.00 | 8,110,200 |
| 2021-12-03 | 154.00 | 170.00 | 154.00 | 160.00 | 160.00 | 50,023,800 |
| 2021-12-02 | 147.00 | 157.00 | 147.00 | 154.00 | 154.00 | 6,006,100 |
| 2021-12-01 | 152.00 | 164.00 | 152.00 | 155.00 | 155.00 | 29,607,000 |
| 2021-11-30 | 155.00 | 166.00 | 151.00 | 152.00 | 152.00 | 23,570,200 |
| 2021-11-29 | 160.00 | 161.00 | 154.00 | 155.00 | 155.00 | 14,947,700 |
| 2021-11-26 | 171.00 | 171.00 | 160.00 | 160.00 | 160.00 | 13,888,900 |
| 2021-11-25 | 165.00 | 174.00 | 164.00 | 166.00 | 166.00 | 32,596,300 |
| 2021-11-24 | 168.00 | 171.00 | 164.00 | 164.00 | 164.00 | 19,426,600 |
| 2021-11-23 | 169.00 | 184.00 | 166.00 | 167.00 | 167.00 | 162,023,500 |
| 2021-11-22 | 170.00 | 172.00 | 166.00 | 166.00 | 166.00 | 10,021,300 |
| 2021-11-19 | 162.00 | 175.00 | 162.00 | 170.00 | 170.00 | 16,439,000 |
| 2021-11-18 | 180.00 | 181.00 | 169.00 | 170.00 | 170.00 | 28,579,300 |
| 2021-11-17 | 177.00 | 184.00 | 172.00 | 178.00 | 178.00 | 83,629,600 |
| 2021-11-16 | 170.00 | 198.00 | 163.00 | 176.00 | 176.00 | 268,821,400 |
| 2021-11-15 | 181.00 | 184.00 | 170.00 | 170.00 | 170.00 | 69,313,600 |
| 2021-11-12 | 175.00 | 192.00 | 170.00 | 182.00 | 182.00 | 156,247,600 |
| 2021-11-11 | 175.00 | 206.00 | 172.00 | 175.00 | 175.00 | 349,390,100 |
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.