Perdana Karya Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 610.00 | 610.00 | 595.00 | 600.00 | 600.00 | 87,300 |
| 2025-08-11 | 605.00 | 610.00 | 595.00 | 605.00 | 605.00 | 44,000 |
| 2025-08-08 | 610.00 | 610.00 | 595.00 | 605.00 | 605.00 | 140,900 |
| 2025-08-07 | 605.00 | 615.00 | 600.00 | 610.00 | 610.00 | 101,700 |
| 2025-08-06 | 620.00 | 620.00 | 600.00 | 620.00 | 620.00 | 118,900 |
| 2025-08-05 | 610.00 | 625.00 | 600.00 | 620.00 | 620.00 | 29,700 |
| 2025-08-04 | 615.00 | 630.00 | 605.00 | 605.00 | 605.00 | 111,100 |
| 2025-08-01 | 605.00 | 630.00 | 605.00 | 610.00 | 610.00 | 19,800 |
| 2025-07-31 | 650.00 | 655.00 | 595.00 | 630.00 | 630.00 | 91,200 |
| 2025-07-30 | 670.00 | 700.00 | 625.00 | 650.00 | 650.00 | 605,000 |
| 2025-07-29 | 615.00 | 620.00 | 610.00 | 610.00 | 610.00 | 8,200 |
| 2025-07-28 | 615.00 | 630.00 | 600.00 | 615.00 | 615.00 | 139,700 |
| 2025-07-25 | 615.00 | 630.00 | 615.00 | 615.00 | 615.00 | 12,100 |
| 2025-07-24 | 625.00 | 625.00 | 605.00 | 610.00 | 610.00 | 3,900 |
| 2025-07-23 | 630.00 | 645.00 | 625.00 | 625.00 | 625.00 | 116,800 |
| 2025-07-22 | 650.00 | 675.00 | 595.00 | 615.00 | 615.00 | 308,700 |
| 2025-07-21 | 625.00 | 650.00 | 615.00 | 640.00 | 640.00 | 36,400 |
| 2025-07-18 | 640.00 | 650.00 | 625.00 | 625.00 | 625.00 | 29,000 |
| 2025-07-17 | 655.00 | 655.00 | 610.00 | 635.00 | 635.00 | 137,300 |
| 2025-07-16 | 700.00 | 725.00 | 625.00 | 655.00 | 655.00 | 286,500 |
| 2025-07-15 | 650.00 | 650.00 | 595.00 | 600.00 | 600.00 | 358,100 |
| 2025-07-14 | 655.00 | 655.00 | 620.00 | 650.00 | 650.00 | 34,300 |
| 2025-07-11 | 640.00 | 660.00 | 620.00 | 630.00 | 630.00 | 58,300 |
| 2025-07-10 | 640.00 | 680.00 | 635.00 | 640.00 | 640.00 | 131,400 |
| 2025-07-09 | 655.00 | 655.00 | 640.00 | 650.00 | 650.00 | 5,100 |
| 2025-07-08 | 635.00 | 670.00 | 635.00 | 655.00 | 655.00 | 19,400 |
| 2025-07-07 | 645.00 | 675.00 | 640.00 | 645.00 | 645.00 | 159,500 |
| 2025-07-04 | 640.00 | 685.00 | 635.00 | 645.00 | 645.00 | 106,900 |
| 2025-07-03 | 670.00 | 670.00 | 605.00 | 640.00 | 640.00 | 157,500 |
| 2025-07-02 | 670.00 | 675.00 | 650.00 | 675.00 | 675.00 | 33,500 |
| 2025-07-01 | 670.00 | 675.00 | 645.00 | 675.00 | 675.00 | 146,900 |
| 2025-06-30 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 5,800 |
| 2025-06-26 | 685.00 | 710.00 | 660.00 | 690.00 | 690.00 | 63,500 |
| 2025-06-25 | 695.00 | 695.00 | 655.00 | 685.00 | 685.00 | 23,100 |
| 2025-06-24 | 685.00 | 705.00 | 685.00 | 700.00 | 700.00 | 34,600 |
| 2025-06-23 | 710.00 | 710.00 | 665.00 | 685.00 | 685.00 | 162,800 |
| 2025-06-20 | 700.00 | 715.00 | 690.00 | 700.00 | 700.00 | 116,100 |
| 2025-06-19 | 705.00 | 730.00 | 695.00 | 705.00 | 705.00 | 583,100 |
| 2025-06-18 | 730.00 | 730.00 | 705.00 | 720.00 | 720.00 | 261,700 |
| 2025-06-17 | 720.00 | 740.00 | 710.00 | 730.00 | 730.00 | 62,500 |
| 2025-06-16 | 730.00 | 735.00 | 700.00 | 715.00 | 715.00 | 561,500 |
| 2025-06-13 | 725.00 | 730.00 | 705.00 | 720.00 | 720.00 | 13,400 |
| 2025-06-12 | 715.00 | 730.00 | 705.00 | 725.00 | 725.00 | 139,900 |
| 2025-06-11 | 730.00 | 735.00 | 710.00 | 710.00 | 710.00 | 36,700 |
| 2025-06-10 | 705.00 | 740.00 | 705.00 | 730.00 | 730.00 | 140,300 |
| 2025-06-05 | 700.00 | 735.00 | 700.00 | 705.00 | 705.00 | 107,600 |
| 2025-06-04 | 705.00 | 730.00 | 695.00 | 715.00 | 715.00 | 276,100 |
| 2025-06-03 | 745.00 | 745.00 | 700.00 | 705.00 | 705.00 | 170,000 |
| 2025-06-02 | 720.00 | 740.00 | 715.00 | 720.00 | 720.00 | 172,300 |
| 2025-05-28 | 720.00 | 750.00 | 700.00 | 745.00 | 745.00 | 388,000 |
| 2025-05-27 | 720.00 | 720.00 | 695.00 | 705.00 | 705.00 | 503,400 |
| 2025-05-26 | 730.00 | 740.00 | 720.00 | 720.00 | 720.00 | 402,900 |
| 2025-05-23 | 730.00 | 745.00 | 725.00 | 740.00 | 740.00 | 171,800 |
| 2025-05-22 | 755.00 | 765.00 | 725.00 | 740.00 | 740.00 | 211,200 |
| 2025-05-21 | 755.00 | 760.00 | 740.00 | 750.00 | 750.00 | 57,400 |
| 2025-05-20 | 755.00 | 760.00 | 740.00 | 755.00 | 755.00 | 145,900 |
| 2025-05-19 | 750.00 | 755.00 | 745.00 | 755.00 | 755.00 | 170,200 |
| 2025-05-16 | 750.00 | 765.00 | 745.00 | 755.00 | 755.00 | 195,300 |
| 2025-05-15 | 770.00 | 770.00 | 750.00 | 760.00 | 760.00 | 22,100 |
| 2025-05-14 | 755.00 | 770.00 | 750.00 | 770.00 | 770.00 | 89,900 |
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.