Perdana Karya Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 2,390.00 | 2,640.00 | 2,040.00 | 2,440.00 | 2,440.00 | 7,379,100 |
| 2026-01-26 | 2,450.00 | 2,450.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,184,700 |
| 2026-01-23 | 2,400.00 | 2,420.00 | 2,400.00 | 2,420.00 | 2,420.00 | 1,353,700 |
| 2026-01-22 | 2,500.00 | 2,500.00 | 2,400.00 | 2,400.00 | 2,400.00 | 3,295,600 |
| 2026-01-21 | 2,550.00 | 2,550.00 | 2,300.00 | 2,400.00 | 2,400.00 | 7,528,700 |
| 2026-01-20 | 2,200.00 | 2,370.00 | 2,200.00 | 2,360.00 | 2,360.00 | 14,410,500 |
| 2026-01-19 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 4,792,500 |
| 2026-01-16 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 0 |
| 2026-01-15 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 6,258,900 |
| 2026-01-14 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 |
| 2026-01-13 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 |
| 2026-01-12 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 |
| 2026-01-09 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 |
| 2026-01-08 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 |
| 2026-01-07 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 |
| 2026-01-06 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 |
| 2026-01-05 | 1,500.00 | 1,790.00 | 1,460.00 | 1,790.00 | 1,790.00 | 16,851,500 |
| 2026-01-02 | 1,345.00 | 1,460.00 | 1,260.00 | 1,435.00 | 1,435.00 | 8,978,700 |
| 2026-01-01 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0 |
| 2025-12-31 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0 |
| 2025-12-30 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0 |
| 2025-12-29 | 1,155.00 | 1,345.00 | 1,125.00 | 1,315.00 | 1,315.00 | 5,831,500 |
| 2025-12-26 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0 |
| 2025-12-25 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0 |
| 2025-12-24 | 1,125.00 | 1,170.00 | 1,100.00 | 1,135.00 | 1,135.00 | 1,147,300 |
| 2025-12-23 | 1,130.00 | 1,130.00 | 1,075.00 | 1,120.00 | 1,120.00 | 946,400 |
| 2025-12-22 | 1,135.00 | 1,150.00 | 1,100.00 | 1,130.00 | 1,130.00 | 1,070,500 |
| 2025-12-19 | 1,110.00 | 1,145.00 | 1,080.00 | 1,135.00 | 1,135.00 | 1,471,900 |
| 2025-12-18 | 1,140.00 | 1,140.00 | 1,080.00 | 1,110.00 | 1,110.00 | 1,095,200 |
| 2025-12-17 | 1,120.00 | 1,150.00 | 1,065.00 | 1,130.00 | 1,130.00 | 2,575,500 |
| 2025-12-16 | 1,170.00 | 1,170.00 | 1,005.00 | 1,130.00 | 1,130.00 | 1,697,900 |
| 2025-12-15 | 1,160.00 | 1,170.00 | 1,035.00 | 1,130.00 | 1,130.00 | 3,827,700 |
| 2025-12-12 | 1,105.00 | 1,240.00 | 1,105.00 | 1,160.00 | 1,160.00 | 6,554,700 |
| 2025-12-11 | 1,130.00 | 1,155.00 | 970.00 | 1,120.00 | 1,120.00 | 7,366,900 |
| 2025-12-10 | 930.00 | 1,155.00 | 905.00 | 1,140.00 | 1,140.00 | 18,327,000 |
| 2025-12-09 | 945.00 | 945.00 | 910.00 | 925.00 | 925.00 | 694,500 |
| 2025-12-08 | 950.00 | 950.00 | 935.00 | 940.00 | 940.00 | 1,182,400 |
| 2025-12-05 | 925.00 | 935.00 | 850.00 | 930.00 | 930.00 | 483,500 |
| 2025-12-04 | 945.00 | 950.00 | 920.00 | 925.00 | 925.00 | 879,100 |
| 2025-12-03 | 930.00 | 950.00 | 910.00 | 935.00 | 935.00 | 1,323,000 |
| 2025-12-02 | 895.00 | 950.00 | 865.00 | 925.00 | 925.00 | 2,138,600 |
| 2025-12-01 | 845.00 | 965.00 | 845.00 | 920.00 | 920.00 | 4,467,400 |
| 2025-11-28 | 820.00 | 845.00 | 790.00 | 835.00 | 835.00 | 736,700 |
| 2025-11-27 | 820.00 | 840.00 | 755.00 | 820.00 | 820.00 | 2,056,700 |
| 2025-11-26 | 920.00 | 950.00 | 800.00 | 820.00 | 820.00 | 4,507,100 |
| 2025-11-25 | 990.00 | 990.00 | 880.00 | 920.00 | 920.00 | 7,529,200 |
| 2025-11-24 | 780.00 | 850.00 | 755.00 | 850.00 | 850.00 | 9,953,700 |
| 2025-11-21 | 630.00 | 730.00 | 625.00 | 680.00 | 680.00 | 2,529,100 |
| 2025-11-20 | 600.00 | 625.00 | 600.00 | 625.00 | 625.00 | 358,900 |
| 2025-11-19 | 590.00 | 605.00 | 590.00 | 600.00 | 600.00 | 90,500 |
| 2025-11-18 | 590.00 | 610.00 | 590.00 | 590.00 | 590.00 | 124,900 |
| 2025-11-17 | 595.00 | 610.00 | 580.00 | 595.00 | 595.00 | 230,200 |
| 2025-11-14 | 595.00 | 605.00 | 590.00 | 600.00 | 600.00 | 129,500 |
| 2025-11-13 | 595.00 | 610.00 | 590.00 | 595.00 | 595.00 | 315,400 |
| 2025-11-12 | 610.00 | 610.00 | 590.00 | 595.00 | 595.00 | 399,600 |
| 2025-11-11 | 605.00 | 620.00 | 600.00 | 610.00 | 610.00 | 425,800 |
| 2025-11-10 | 620.00 | 620.00 | 600.00 | 605.00 | 605.00 | 127,600 |
| 2025-11-07 | 625.00 | 625.00 | 605.00 | 625.00 | 625.00 | 280,200 |
| 2025-11-06 | 615.00 | 625.00 | 610.00 | 625.00 | 625.00 | 101,000 |
| 2025-11-05 | 615.00 | 630.00 | 600.00 | 615.00 | 615.00 | 881,500 |
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.