Perdana Karya Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 755.00 | 770.00 | 745.00 | 750.00 | 750.00 | 122,200 |
| 2025-05-08 | 760.00 | 770.00 | 755.00 | 755.00 | 755.00 | 56,100 |
| 2025-05-07 | 760.00 | 765.00 | 740.00 | 760.00 | 760.00 | 107,400 |
| 2025-05-06 | 745.00 | 765.00 | 745.00 | 745.00 | 745.00 | 31,600 |
| 2025-05-05 | 750.00 | 765.00 | 745.00 | 750.00 | 750.00 | 130,200 |
| 2025-05-02 | 740.00 | 770.00 | 740.00 | 750.00 | 750.00 | 366,800 |
| 2025-04-30 | 765.00 | 775.00 | 745.00 | 745.00 | 745.00 | 167,200 |
| 2025-04-29 | 755.00 | 795.00 | 755.00 | 765.00 | 765.00 | 447,400 |
| 2025-04-28 | 750.00 | 765.00 | 730.00 | 755.00 | 755.00 | 121,300 |
| 2025-04-25 | 760.00 | 760.00 | 740.00 | 750.00 | 750.00 | 77,500 |
| 2025-04-24 | 740.00 | 750.00 | 740.00 | 750.00 | 750.00 | 125,900 |
| 2025-04-23 | 755.00 | 770.00 | 740.00 | 740.00 | 740.00 | 63,500 |
| 2025-04-22 | 770.00 | 770.00 | 740.00 | 750.00 | 750.00 | 98,100 |
| 2025-04-21 | 740.00 | 775.00 | 735.00 | 745.00 | 745.00 | 24,000 |
| 2025-04-17 | 755.00 | 775.00 | 755.00 | 755.00 | 755.00 | 274,300 |
| 2025-04-16 | 760.00 | 800.00 | 745.00 | 750.00 | 750.00 | 367,700 |
| 2025-04-15 | 770.00 | 815.00 | 750.00 | 750.00 | 750.00 | 588,100 |
| 2025-04-14 | 790.00 | 790.00 | 735.00 | 750.00 | 750.00 | 543,700 |
| 2025-04-11 | 775.00 | 800.00 | 740.00 | 740.00 | 740.00 | 551,300 |
| 2025-04-10 | 790.00 | 860.00 | 780.00 | 800.00 | 800.00 | 411,700 |
| 2025-04-09 | 780.00 | 800.00 | 730.00 | 785.00 | 785.00 | 708,700 |
| 2025-04-08 | 800.00 | 835.00 | 750.00 | 790.00 | 790.00 | 496,100 |
| 2025-03-27 | 840.00 | 845.00 | 800.00 | 845.00 | 845.00 | 208,600 |
| 2025-03-26 | 850.00 | 850.00 | 795.00 | 840.00 | 840.00 | 790,200 |
| 2025-03-25 | 850.00 | 850.00 | 830.00 | 830.00 | 830.00 | 179,200 |
| 2025-03-24 | 855.00 | 860.00 | 830.00 | 850.00 | 850.00 | 1,192,400 |
| 2025-03-21 | 860.00 | 870.00 | 845.00 | 850.00 | 850.00 | 921,000 |
| 2025-03-20 | 855.00 | 875.00 | 845.00 | 850.00 | 850.00 | 790,800 |
| 2025-03-19 | 840.00 | 850.00 | 840.00 | 850.00 | 850.00 | 1,331,200 |
| 2025-03-18 | 835.00 | 845.00 | 750.00 | 840.00 | 840.00 | 2,363,800 |
| 2025-03-17 | 780.00 | 850.00 | 775.00 | 825.00 | 825.00 | 1,323,500 |
| 2025-03-14 | 755.00 | 780.00 | 755.00 | 780.00 | 780.00 | 1,654,700 |
| 2025-03-13 | 750.00 | 770.00 | 750.00 | 750.00 | 750.00 | 724,300 |
| 2025-03-12 | 755.00 | 760.00 | 730.00 | 750.00 | 750.00 | 225,000 |
| 2025-03-11 | 765.00 | 770.00 | 740.00 | 755.00 | 755.00 | 266,100 |
| 2025-03-10 | 750.00 | 785.00 | 740.00 | 760.00 | 760.00 | 1,313,700 |
| 2025-03-07 | 745.00 | 750.00 | 735.00 | 740.00 | 740.00 | 252,100 |
| 2025-03-06 | 715.00 | 750.00 | 715.00 | 735.00 | 735.00 | 129,000 |
| 2025-03-05 | 725.00 | 725.00 | 710.00 | 715.00 | 715.00 | 91,600 |
| 2025-03-04 | 700.00 | 765.00 | 690.00 | 730.00 | 730.00 | 151,000 |
| 2025-03-03 | 700.00 | 750.00 | 680.00 | 700.00 | 700.00 | 1,355,600 |
| 2025-02-28 | 710.00 | 715.00 | 690.00 | 690.00 | 690.00 | 385,600 |
| 2025-02-27 | 720.00 | 720.00 | 705.00 | 705.00 | 705.00 | 184,100 |
| 2025-02-26 | 730.00 | 730.00 | 710.00 | 710.00 | 710.00 | 245,400 |
| 2025-02-25 | 740.00 | 740.00 | 700.00 | 735.00 | 735.00 | 352,800 |
| 2025-02-24 | 735.00 | 740.00 | 730.00 | 730.00 | 730.00 | 170,900 |
| 2025-02-21 | 725.00 | 740.00 | 715.00 | 740.00 | 740.00 | 331,600 |
| 2025-02-20 | 740.00 | 745.00 | 725.00 | 725.00 | 725.00 | 210,300 |
| 2025-02-19 | 720.00 | 740.00 | 715.00 | 740.00 | 740.00 | 297,500 |
| 2025-02-18 | 720.00 | 720.00 | 710.00 | 715.00 | 715.00 | 79,900 |
| 2025-02-17 | 715.00 | 720.00 | 700.00 | 715.00 | 715.00 | 98,400 |
| 2025-02-14 | 700.00 | 725.00 | 700.00 | 720.00 | 720.00 | 158,100 |
| 2025-02-13 | 695.00 | 725.00 | 695.00 | 725.00 | 725.00 | 182,400 |
| 2025-02-12 | 710.00 | 720.00 | 700.00 | 715.00 | 715.00 | 93,700 |
| 2025-02-11 | 720.00 | 725.00 | 700.00 | 725.00 | 725.00 | 150,000 |
| 2025-02-10 | 725.00 | 725.00 | 690.00 | 725.00 | 725.00 | 190,700 |
| 2025-02-07 | 700.00 | 725.00 | 690.00 | 725.00 | 725.00 | 314,000 |
| 2025-02-06 | 720.00 | 725.00 | 700.00 | 725.00 | 725.00 | 728,500 |
| 2025-02-05 | 725.00 | 725.00 | 700.00 | 710.00 | 710.00 | 26,900 |
| 2025-02-04 | 720.00 | 720.00 | 695.00 | 720.00 | 720.00 | 160,900 |
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.