Perdana Karya Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 710.00 | 740.00 | 700.00 | 720.00 | 720.00 | 543,800 |
| 2025-01-31 | 715.00 | 725.00 | 705.00 | 720.00 | 720.00 | 454,900 |
| 2025-01-30 | 710.00 | 740.00 | 700.00 | 710.00 | 710.00 | 271,800 |
| 2025-01-24 | 740.00 | 740.00 | 705.00 | 710.00 | 710.00 | 244,500 |
| 2025-01-23 | 750.00 | 750.00 | 740.00 | 740.00 | 740.00 | 134,100 |
| 2025-01-22 | 745.00 | 760.00 | 740.00 | 750.00 | 750.00 | 183,500 |
| 2025-01-21 | 765.00 | 775.00 | 740.00 | 745.00 | 745.00 | 252,800 |
| 2025-01-20 | 775.00 | 775.00 | 715.00 | 765.00 | 765.00 | 412,200 |
| 2025-01-17 | 750.00 | 775.00 | 740.00 | 770.00 | 770.00 | 546,400 |
| 2025-01-16 | 785.00 | 785.00 | 745.00 | 745.00 | 745.00 | 231,200 |
| 2025-01-15 | 745.00 | 795.00 | 730.00 | 785.00 | 785.00 | 232,200 |
| 2025-01-14 | 750.00 | 750.00 | 710.00 | 745.00 | 745.00 | 643,600 |
| 2025-01-13 | 755.00 | 765.00 | 750.00 | 750.00 | 750.00 | 254,200 |
| 2025-01-10 | 795.00 | 795.00 | 700.00 | 755.00 | 755.00 | 163,600 |
| 2025-01-09 | 765.00 | 795.00 | 760.00 | 770.00 | 770.00 | 35,400 |
| 2025-01-08 | 760.00 | 765.00 | 730.00 | 740.00 | 740.00 | 125,300 |
| 2025-01-07 | 770.00 | 795.00 | 760.00 | 760.00 | 760.00 | 150,200 |
| 2025-01-06 | 780.00 | 785.00 | 760.00 | 770.00 | 770.00 | 139,800 |
| 2025-01-03 | 775.00 | 790.00 | 775.00 | 785.00 | 785.00 | 98,400 |
| 2025-01-02 | 785.00 | 800.00 | 775.00 | 785.00 | 785.00 | 21,500 |
| 2024-12-30 | 775.00 | 795.00 | 775.00 | 785.00 | 785.00 | 139,400 |
| 2024-12-27 | 775.00 | 795.00 | 775.00 | 775.00 | 775.00 | 94,900 |
| 2024-12-24 | 800.00 | 800.00 | 770.00 | 775.00 | 775.00 | 51,200 |
| 2024-12-23 | 780.00 | 800.00 | 765.00 | 770.00 | 770.00 | 178,400 |
| 2024-12-20 | 770.00 | 800.00 | 760.00 | 780.00 | 780.00 | 378,500 |
| 2024-12-19 | 775.00 | 785.00 | 770.00 | 770.00 | 770.00 | 241,500 |
| 2024-12-18 | 780.00 | 785.00 | 750.00 | 775.00 | 775.00 | 560,200 |
| 2024-12-17 | 790.00 | 800.00 | 780.00 | 780.00 | 780.00 | 278,700 |
| 2024-12-16 | 800.00 | 800.00 | 785.00 | 785.00 | 785.00 | 305,500 |
| 2024-12-13 | 790.00 | 800.00 | 790.00 | 790.00 | 790.00 | 415,200 |
| 2024-12-12 | 795.00 | 805.00 | 790.00 | 795.00 | 795.00 | 247,800 |
| 2024-12-11 | 800.00 | 805.00 | 790.00 | 795.00 | 795.00 | 413,200 |
| 2024-12-10 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | 245,300 |
| 2024-12-09 | 795.00 | 805.00 | 790.00 | 795.00 | 795.00 | 303,000 |
| 2024-12-06 | 795.00 | 795.00 | 790.00 | 795.00 | 795.00 | 275,900 |
| 2024-12-05 | 795.00 | 800.00 | 790.00 | 795.00 | 795.00 | 1,141,400 |
| 2024-12-04 | 800.00 | 810.00 | 795.00 | 800.00 | 800.00 | 844,200 |
| 2024-12-03 | 795.00 | 810.00 | 795.00 | 800.00 | 800.00 | 223,100 |
| 2024-12-02 | 795.00 | 820.00 | 790.00 | 795.00 | 795.00 | 416,100 |
| 2024-11-29 | 810.00 | 820.00 | 795.00 | 795.00 | 795.00 | 356,000 |
| 2024-11-28 | 810.00 | 820.00 | 795.00 | 795.00 | 795.00 | 479,300 |
| 2024-11-26 | 820.00 | 820.00 | 810.00 | 810.00 | 810.00 | 263,500 |
| 2024-11-25 | 820.00 | 825.00 | 805.00 | 810.00 | 810.00 | 579,900 |
| 2024-11-22 | 810.00 | 820.00 | 810.00 | 815.00 | 815.00 | 93,000 |
| 2024-11-21 | 820.00 | 825.00 | 815.00 | 825.00 | 825.00 | 386,000 |
| 2024-11-20 | 815.00 | 825.00 | 815.00 | 820.00 | 820.00 | 160,000 |
| 2024-11-19 | 805.00 | 825.00 | 800.00 | 820.00 | 820.00 | 1,227,600 |
| 2024-11-18 | 820.00 | 825.00 | 810.00 | 810.00 | 810.00 | 284,400 |
| 2024-11-15 | 825.00 | 830.00 | 810.00 | 810.00 | 810.00 | 848,600 |
| 2024-11-14 | 835.00 | 835.00 | 820.00 | 825.00 | 825.00 | 467,700 |
| 2024-11-13 | 835.00 | 845.00 | 825.00 | 835.00 | 835.00 | 741,600 |
| 2024-11-12 | 840.00 | 850.00 | 825.00 | 840.00 | 840.00 | 726,400 |
| 2024-11-11 | 840.00 | 840.00 | 805.00 | 835.00 | 835.00 | 809,400 |
| 2024-11-08 | 840.00 | 840.00 | 820.00 | 830.00 | 830.00 | 186,800 |
| 2024-11-07 | 825.00 | 835.00 | 805.00 | 825.00 | 825.00 | 690,800 |
| 2024-11-06 | 820.00 | 850.00 | 820.00 | 820.00 | 820.00 | 339,700 |
| 2024-11-05 | 800.00 | 825.00 | 795.00 | 815.00 | 815.00 | 1,004,700 |
| 2024-11-04 | 815.00 | 840.00 | 790.00 | 800.00 | 800.00 | 1,193,800 |
| 2024-11-01 | 850.00 | 850.00 | 815.00 | 815.00 | 815.00 | 667,900 |
| 2024-10-31 | 825.00 | 850.00 | 820.00 | 835.00 | 835.00 | 945,200 |
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.