Perdana Karya Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0 |
| 2026-04-30 | 3,320.00 | 3,340.00 | 2,990.00 | 3,060.00 | 3,060.00 | 4,067,200 |
| 2026-04-29 | 3,300.00 | 3,380.00 | 3,250.00 | 3,310.00 | 3,310.00 | 3,339,400 |
| 2026-04-28 | 3,650.00 | 3,660.00 | 3,120.00 | 3,300.00 | 3,300.00 | 9,507,600 |
| 2026-04-27 | 3,350.00 | 3,700.00 | 3,150.00 | 3,660.00 | 3,660.00 | 9,255,600 |
| 2026-04-24 | 3,150.00 | 3,430.00 | 3,020.00 | 3,350.00 | 3,350.00 | 9,502,700 |
| 2026-04-23 | 3,000.00 | 3,200.00 | 2,790.00 | 3,070.00 | 3,070.00 | 9,605,000 |
| 2026-04-22 | 2,740.00 | 3,260.00 | 2,620.00 | 3,000.00 | 3,000.00 | 16,350,600 |
| 2026-04-21 | 2,240.00 | 2,750.00 | 2,110.00 | 2,610.00 | 2,610.00 | 8,565,800 |
| 2026-04-20 | 2,270.00 | 2,270.00 | 2,170.00 | 2,200.00 | 2,200.00 | 1,339,400 |
| 2026-04-17 | 2,000.00 | 2,400.00 | 1,980.00 | 2,320.00 | 2,320.00 | 4,171,300 |
| 2026-04-16 | 1,915.00 | 1,930.00 | 1,875.00 | 1,930.00 | 1,930.00 | 1,422,400 |
| 2026-04-15 | 1,890.00 | 1,915.00 | 1,870.00 | 1,880.00 | 1,880.00 | 621,600 |
| 2026-04-14 | 1,900.00 | 1,930.00 | 1,855.00 | 1,890.00 | 1,890.00 | 953,000 |
| 2026-04-13 | 1,950.00 | 1,950.00 | 1,870.00 | 1,895.00 | 1,895.00 | 621,300 |
| 2026-04-10 | 1,880.00 | 1,950.00 | 1,880.00 | 1,900.00 | 1,900.00 | 612,300 |
| 2026-04-09 | 1,850.00 | 1,900.00 | 1,850.00 | 1,880.00 | 1,880.00 | 552,000 |
| 2026-04-08 | 1,910.00 | 1,930.00 | 1,805.00 | 1,880.00 | 1,880.00 | 1,154,800 |
| 2026-04-07 | 1,910.00 | 1,920.00 | 1,870.00 | 1,875.00 | 1,875.00 | 591,700 |
| 2026-04-06 | 1,985.00 | 1,985.00 | 1,820.00 | 1,915.00 | 1,915.00 | 672,000 |
| 2026-04-02 | 2,020.00 | 2,030.00 | 1,985.00 | 1,985.00 | 1,985.00 | 574,600 |
| 2026-04-01 | 2,110.00 | 2,110.00 | 1,990.00 | 2,020.00 | 2,020.00 | 658,000 |
| 2026-03-31 | 2,030.00 | 2,140.00 | 1,995.00 | 2,050.00 | 2,050.00 | 744,600 |
| 2026-03-30 | 2,120.00 | 2,140.00 | 1,960.00 | 2,030.00 | 2,030.00 | 1,228,000 |
| 2026-03-27 | 2,030.00 | 2,140.00 | 1,960.00 | 2,120.00 | 2,120.00 | 2,414,400 |
| 2026-03-26 | 1,880.00 | 2,100.00 | 1,805.00 | 2,030.00 | 2,030.00 | 1,510,800 |
| 2026-03-25 | 1,795.00 | 1,860.00 | 1,785.00 | 1,845.00 | 1,845.00 | 880,600 |
| 2026-03-17 | 1,785.00 | 1,870.00 | 1,780.00 | 1,820.00 | 1,820.00 | 672,900 |
| 2026-03-16 | 1,755.00 | 1,800.00 | 1,620.00 | 1,785.00 | 1,785.00 | 1,088,600 |
| 2026-03-13 | 1,850.00 | 1,850.00 | 1,735.00 | 1,780.00 | 1,780.00 | 891,500 |
| 2026-03-12 | 1,810.00 | 1,945.00 | 1,810.00 | 1,850.00 | 1,850.00 | 1,134,700 |
| 2026-03-11 | 1,850.00 | 1,885.00 | 1,750.00 | 1,810.00 | 1,810.00 | 605,500 |
| 2026-03-10 | 1,730.00 | 1,850.00 | 1,730.00 | 1,825.00 | 1,825.00 | 840,400 |
| 2026-03-09 | 1,845.00 | 1,870.00 | 1,645.00 | 1,725.00 | 1,725.00 | 2,244,400 |
| 2026-03-06 | 1,985.00 | 2,020.00 | 1,915.00 | 1,920.00 | 1,920.00 | 698,700 |
| 2026-03-05 | 1,940.00 | 2,040.00 | 1,940.00 | 1,995.00 | 1,995.00 | 4,533,600 |
| 2026-03-04 | 2,100.00 | 2,100.00 | 1,895.00 | 1,940.00 | 1,940.00 | 2,543,700 |
| 2026-03-03 | 2,150.00 | 2,150.00 | 2,000.00 | 2,030.00 | 2,030.00 | 1,125,500 |
| 2026-03-02 | 1,990.00 | 2,210.00 | 1,990.00 | 2,040.00 | 2,040.00 | 3,585,900 |
| 2026-02-27 | 2,020.00 | 2,020.00 | 1,990.00 | 2,010.00 | 2,010.00 | 1,663,300 |
| 2026-02-26 | 2,040.00 | 2,040.00 | 1,990.00 | 2,020.00 | 2,020.00 | 2,104,600 |
| 2026-02-25 | 1,995.00 | 2,050.00 | 1,970.00 | 2,010.00 | 2,010.00 | 834,500 |
| 2026-02-24 | 2,040.00 | 2,040.00 | 1,990.00 | 1,995.00 | 1,995.00 | 1,212,000 |
| 2026-02-23 | 2,020.00 | 2,100.00 | 1,995.00 | 2,040.00 | 2,040.00 | 1,195,800 |
| 2026-02-20 | 2,000.00 | 2,010.00 | 1,980.00 | 2,000.00 | 2,000.00 | 923,000 |
| 2026-02-19 | 2,000.00 | 2,020.00 | 1,945.00 | 2,000.00 | 2,000.00 | 1,766,000 |
| 2026-02-18 | 2,000.00 | 2,030.00 | 1,950.00 | 2,000.00 | 2,000.00 | 1,714,400 |
| 2026-02-13 | 2,060.00 | 2,060.00 | 1,925.00 | 2,000.00 | 2,000.00 | 2,504,300 |
| 2026-02-12 | 2,100.00 | 2,100.00 | 1,975.00 | 2,020.00 | 2,020.00 | 1,932,100 |
| 2026-02-11 | 1,950.00 | 2,100.00 | 1,940.00 | 2,020.00 | 2,020.00 | 1,671,300 |
| 2026-02-10 | 1,940.00 | 1,965.00 | 1,900.00 | 1,950.00 | 1,950.00 | 863,500 |
| 2026-02-09 | 1,900.00 | 1,955.00 | 1,820.00 | 1,935.00 | 1,935.00 | 1,496,800 |
| 2026-02-06 | 2,020.00 | 2,140.00 | 1,785.00 | 1,900.00 | 1,900.00 | 8,618,700 |
| 2026-02-05 | 2,140.00 | 2,180.00 | 2,000.00 | 2,100.00 | 2,100.00 | 1,554,000 |
| 2026-02-04 | 2,350.00 | 2,350.00 | 1,985.00 | 2,140.00 | 2,140.00 | 7,683,000 |
| 2026-02-03 | 2,280.00 | 2,400.00 | 2,170.00 | 2,330.00 | 2,330.00 | 4,313,500 |
| 2026-02-02 | 2,330.00 | 2,330.00 | 2,030.00 | 2,280.00 | 2,280.00 | 4,866,500 |
| 2026-01-30 | 2,360.00 | 2,500.00 | 2,270.00 | 2,330.00 | 2,330.00 | 2,583,200 |
| 2026-01-29 | 2,000.00 | 2,500.00 | 1,770.00 | 2,360.00 | 2,360.00 | 8,759,300 |
| 2026-01-28 | 2,080.00 | 2,350.00 | 2,080.00 | 2,080.00 | 2,080.00 | 7,292,900 |
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.