Perdana Karya Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 590.00 | 635.00 | 575.00 | 615.00 | 615.00 | 3,450,900 |
| 2025-11-03 | 565.00 | 600.00 | 550.00 | 590.00 | 590.00 | 3,705,300 |
| 2025-10-31 | 550.00 | 555.00 | 535.00 | 550.00 | 550.00 | 204,300 |
| 2025-10-30 | 560.00 | 565.00 | 550.00 | 565.00 | 565.00 | 164,000 |
| 2025-10-29 | 565.00 | 565.00 | 545.00 | 560.00 | 560.00 | 179,800 |
| 2025-10-28 | 565.00 | 570.00 | 545.00 | 550.00 | 550.00 | 55,000 |
| 2025-10-27 | 580.00 | 585.00 | 535.00 | 570.00 | 570.00 | 184,500 |
| 2025-10-24 | 540.00 | 580.00 | 540.00 | 575.00 | 575.00 | 53,900 |
| 2025-10-23 | 555.00 | 555.00 | 540.00 | 550.00 | 550.00 | 275,700 |
| 2025-10-22 | 560.00 | 560.00 | 540.00 | 545.00 | 545.00 | 91,100 |
| 2025-10-21 | 565.00 | 565.00 | 535.00 | 565.00 | 565.00 | 231,700 |
| 2025-10-20 | 570.00 | 585.00 | 520.00 | 565.00 | 565.00 | 251,400 |
| 2025-10-17 | 570.00 | 590.00 | 535.00 | 570.00 | 570.00 | 173,300 |
| 2025-10-16 | 560.00 | 615.00 | 515.00 | 565.00 | 565.00 | 742,200 |
| 2025-10-15 | 545.00 | 565.00 | 492.00 | 560.00 | 560.00 | 672,500 |
| 2025-10-14 | 565.00 | 570.00 | 520.00 | 550.00 | 550.00 | 170,200 |
| 2025-10-13 | 570.00 | 575.00 | 540.00 | 560.00 | 560.00 | 122,800 |
| 2025-10-10 | 560.00 | 575.00 | 550.00 | 570.00 | 570.00 | 59,100 |
| 2025-10-09 | 590.00 | 590.00 | 550.00 | 560.00 | 560.00 | 451,200 |
| 2025-10-08 | 560.00 | 605.00 | 555.00 | 565.00 | 565.00 | 135,800 |
| 2025-10-07 | 570.00 | 570.00 | 555.00 | 555.00 | 555.00 | 80,300 |
| 2025-10-06 | 570.00 | 570.00 | 555.00 | 570.00 | 570.00 | 294,300 |
| 2025-10-03 | 595.00 | 630.00 | 565.00 | 575.00 | 575.00 | 283,300 |
| 2025-10-02 | 590.00 | 600.00 | 565.00 | 590.00 | 590.00 | 346,800 |
| 2025-10-01 | 595.00 | 595.00 | 565.00 | 580.00 | 580.00 | 85,500 |
| 2025-09-30 | 605.00 | 610.00 | 570.00 | 595.00 | 595.00 | 154,100 |
| 2025-09-29 | 530.00 | 640.00 | 520.00 | 600.00 | 600.00 | 515,600 |
| 2025-09-26 | 540.00 | 540.00 | 530.00 | 540.00 | 540.00 | 50,400 |
| 2025-09-25 | 540.00 | 560.00 | 530.00 | 540.00 | 540.00 | 116,100 |
| 2025-09-24 | 550.00 | 550.00 | 535.00 | 540.00 | 540.00 | 71,100 |
| 2025-09-23 | 550.00 | 570.00 | 545.00 | 550.00 | 550.00 | 178,700 |
| 2025-09-22 | 550.00 | 565.00 | 540.00 | 550.00 | 550.00 | 67,400 |
| 2025-09-19 | 565.00 | 565.00 | 545.00 | 550.00 | 550.00 | 12,300 |
| 2025-09-18 | 565.00 | 575.00 | 545.00 | 565.00 | 565.00 | 281,900 |
| 2025-09-17 | 555.00 | 565.00 | 550.00 | 565.00 | 565.00 | 114,200 |
| 2025-09-16 | 565.00 | 570.00 | 555.00 | 565.00 | 565.00 | 166,600 |
| 2025-09-15 | 575.00 | 575.00 | 550.00 | 565.00 | 565.00 | 167,200 |
| 2025-09-12 | 590.00 | 590.00 | 565.00 | 565.00 | 565.00 | 262,100 |
| 2025-09-11 | 595.00 | 600.00 | 570.00 | 590.00 | 590.00 | 32,400 |
| 2025-09-10 | 595.00 | 600.00 | 565.00 | 570.00 | 570.00 | 18,700 |
| 2025-09-09 | 595.00 | 605.00 | 560.00 | 580.00 | 580.00 | 50,600 |
| 2025-09-08 | 590.00 | 600.00 | 580.00 | 580.00 | 580.00 | 332,200 |
| 2025-09-05 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2025-09-04 | 590.00 | 625.00 | 580.00 | 590.00 | 590.00 | 334,600 |
| 2025-09-03 | 595.00 | 600.00 | 580.00 | 590.00 | 590.00 | 159,000 |
| 2025-09-02 | 585.00 | 600.00 | 580.00 | 595.00 | 595.00 | 68,500 |
| 2025-09-01 | 575.00 | 625.00 | 550.00 | 585.00 | 585.00 | 654,000 |
| 2025-08-29 | 590.00 | 590.00 | 575.00 | 580.00 | 580.00 | 106,900 |
| 2025-08-28 | 575.00 | 595.00 | 575.00 | 590.00 | 590.00 | 49,400 |
| 2025-08-27 | 590.00 | 590.00 | 575.00 | 590.00 | 590.00 | 46,600 |
| 2025-08-26 | 600.00 | 600.00 | 580.00 | 580.00 | 580.00 | 242,100 |
| 2025-08-25 | 595.00 | 610.00 | 580.00 | 595.00 | 595.00 | 244,600 |
| 2025-08-22 | 600.00 | 600.00 | 580.00 | 590.00 | 590.00 | 50,300 |
| 2025-08-21 | 595.00 | 605.00 | 580.00 | 580.00 | 580.00 | 220,200 |
| 2025-08-20 | 600.00 | 600.00 | 560.00 | 595.00 | 595.00 | 451,600 |
| 2025-08-19 | 590.00 | 600.00 | 575.00 | 585.00 | 585.00 | 44,100 |
| 2025-08-18 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2025-08-15 | 585.00 | 600.00 | 550.00 | 590.00 | 590.00 | 49,800 |
| 2025-08-14 | 605.00 | 610.00 | 560.00 | 585.00 | 585.00 | 459,600 |
| 2025-08-13 | 600.00 | 610.00 | 595.00 | 600.00 | 600.00 | 80,300 |
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.