Perdana Karya Perkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 815.00 | 850.00 | 810.00 | 815.00 | 815.00 | 434,500 |
| 2024-10-29 | 845.00 | 860.00 | 805.00 | 810.00 | 810.00 | 998,800 |
| 2024-10-28 | 880.00 | 895.00 | 780.00 | 845.00 | 845.00 | 3,749,900 |
| 2024-10-25 | 825.00 | 885.00 | 825.00 | 880.00 | 880.00 | 7,154,600 |
| 2024-10-24 | 800.00 | 825.00 | 775.00 | 825.00 | 825.00 | 5,435,400 |
| 2024-10-23 | 810.00 | 815.00 | 740.00 | 775.00 | 775.00 | 7,156,600 |
| 2024-10-22 | 980.00 | 1,045.00 | 735.00 | 765.00 | 765.00 | 28,237,300 |
| 2024-10-21 | 840.00 | 975.00 | 780.00 | 975.00 | 975.00 | 15,530,400 |
| 2024-10-18 | 700.00 | 780.00 | 700.00 | 780.00 | 780.00 | 2,154,200 |
| 2024-10-17 | 710.00 | 710.00 | 700.00 | 710.00 | 710.00 | 1,191,600 |
| 2024-10-16 | 730.00 | 730.00 | 720.00 | 720.00 | 720.00 | 829,200 |
| 2024-10-15 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 1,287,500 |
| 2024-10-14 | 760.00 | 760.00 | 740.00 | 740.00 | 740.00 | 2,082,900 |
| 2024-10-11 | 795.00 | 795.00 | 765.00 | 765.00 | 765.00 | 973,600 |
| 2024-10-10 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 3,029,000 |
| 2024-10-09 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2024-10-08 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2024-10-07 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2024-10-04 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2024-10-03 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2024-10-02 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2024-10-01 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2024-09-30 | 745.00 | 920.00 | 720.00 | 910.00 | 910.00 | 7,265,200 |
| 2024-09-27 | 725.00 | 745.00 | 700.00 | 745.00 | 745.00 | 1,213,400 |
| 2024-09-26 | 715.00 | 740.00 | 685.00 | 720.00 | 720.00 | 1,227,600 |
| 2024-09-25 | 740.00 | 745.00 | 715.00 | 715.00 | 715.00 | 1,556,000 |
| 2024-09-24 | 730.00 | 780.00 | 680.00 | 735.00 | 735.00 | 2,957,000 |
| 2024-09-23 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2024-09-20 | 680.00 | 840.00 | 670.00 | 730.00 | 730.00 | 8,885,700 |
| 2024-09-19 | 670.00 | 700.00 | 635.00 | 680.00 | 680.00 | 2,380,300 |
| 2024-09-18 | 700.00 | 750.00 | 640.00 | 665.00 | 665.00 | 3,751,100 |
| 2024-09-17 | 700.00 | 755.00 | 655.00 | 690.00 | 690.00 | 12,801,300 |
| 2024-09-13 | 540.00 | 605.00 | 510.00 | 605.00 | 605.00 | 11,080,600 |
| 2024-09-12 | 394.00 | 486.00 | 394.00 | 486.00 | 486.00 | 12,192,900 |
| 2024-09-11 | 370.00 | 390.00 | 370.00 | 390.00 | 390.00 | 5,556,600 |
| 2024-09-10 | 358.00 | 370.00 | 356.00 | 370.00 | 370.00 | 1,734,400 |
| 2024-09-09 | 352.00 | 360.00 | 350.00 | 358.00 | 358.00 | 1,453,200 |
| 2024-09-06 | 354.00 | 354.00 | 348.00 | 352.00 | 352.00 | 417,100 |
| 2024-09-05 | 348.00 | 350.00 | 346.00 | 348.00 | 348.00 | 410,300 |
| 2024-09-04 | 362.00 | 362.00 | 346.00 | 350.00 | 350.00 | 962,100 |
| 2024-09-03 | 356.00 | 356.00 | 350.00 | 350.00 | 350.00 | 447,400 |
| 2024-09-02 | 370.00 | 370.00 | 350.00 | 352.00 | 352.00 | 1,212,700 |
| 2024-08-30 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 12,800 |
| 2024-08-29 | 360.00 | 360.00 | 352.00 | 352.00 | 352.00 | 55,300 |
| 2024-08-28 | 360.00 | 360.00 | 350.00 | 356.00 | 356.00 | 305,800 |
| 2024-08-27 | 350.00 | 362.00 | 348.00 | 350.00 | 350.00 | 990,100 |
| 2024-08-26 | 344.00 | 360.00 | 344.00 | 346.00 | 346.00 | 179,800 |
| 2024-08-23 | 346.00 | 350.00 | 342.00 | 342.00 | 342.00 | 463,300 |
| 2024-08-22 | 344.00 | 352.00 | 326.00 | 346.00 | 346.00 | 257,300 |
| 2024-08-21 | 346.00 | 350.00 | 342.00 | 348.00 | 348.00 | 294,400 |
| 2024-08-20 | 346.00 | 346.00 | 344.00 | 346.00 | 346.00 | 103,200 |
| 2024-08-19 | 348.00 | 348.00 | 344.00 | 344.00 | 344.00 | 49,400 |
| 2024-08-16 | 350.00 | 350.00 | 344.00 | 348.00 | 348.00 | 90,700 |
| 2024-08-15 | 346.00 | 346.00 | 342.00 | 346.00 | 346.00 | 115,100 |
| 2024-08-14 | 340.00 | 342.00 | 340.00 | 342.00 | 342.00 | 34,200 |
| 2024-08-13 | 340.00 | 348.00 | 326.00 | 348.00 | 348.00 | 93,500 |
| 2024-08-12 | 350.00 | 350.00 | 342.00 | 350.00 | 350.00 | 12,200 |
| 2024-08-09 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 20,700 |
| 2024-08-08 | 348.00 | 350.00 | 340.00 | 350.00 | 350.00 | 3,800 |
| 2024-08-07 | 350.00 | 350.00 | 348.00 | 348.00 | 348.00 | 1,700 |
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.