PT Prima Cakrawala Abadi Tbk(ID:PCAR)
Rp54.00-2.00 (-3.57%)
ID:PCAR
PT Prima Cakrawala Abadi Tbk historical prices
Rp54.00
At close:-2.00 (-3.57%)
PT Prima Cakrawala Abadi Tbk (PCAR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 57.00 | 58.00 | 53.00 | 54.00 | 54.00 | -3.57% | 16,500,801 | 0.38 |
| Nov 10, 2026 | 59.00 | 62.00 | 56.00 | 56.00 | 56.00 | +1.82% | 21,002,301 | 0.49 |
| Nov 09, 2026 | 56.00 | 58.00 | 52.00 | 57.00 | 57.00 | +3.64% | 25,100,301 | 0.59 |
| Nov 06, 2026 | 51.00 | 57.00 | 51.00 | 55.00 | 55.00 | +1.85% | 29,202,199 | 0.70 |
| Nov 05, 2026 | 54.00 | 58.00 | 54.00 | 54.00 | 54.00 | -5.26% | 23,006,400 | 0.55 |
| Nov 04, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -6.56% | 1,000,900 | 0.02 |
| Nov 03, 2026 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | -6.15% | 6,728,900 | 0.16 |
| Nov 02, 2026 | 69.00 | 77.00 | 65.00 | 65.00 | 65.00 | -5.80% | 33,785,801 | 0.82 |
| Oct 30, 2026 | 71.00 | 71.00 | 69.00 | 69.00 | 69.00 | -6.76% | 18,386,400 | 0.45 |
| Oct 29, 2026 | 79.00 | 80.00 | 74.00 | 74.00 | 74.00 | -6.33% | 13,820,100 | 0.34 |
| Oct 28, 2026 | 84.00 | 84.00 | 79.00 | 79.00 | 79.00 | -5.95% | 30,344,700 | 0.74 |
| Oct 27, 2026 | 90.00 | 95.00 | 84.00 | 84.00 | 84.00 | -6.67% | 69,304,600 | 1.74 |
| Oct 26, 2026 | 81.00 | 91.00 | 81.00 | 90.00 | 90.00 | +11.11% | 91,387,500 | 2.38 |
| Oct 23, 2026 | 80.00 | 86.00 | 80.00 | 81.00 | 81.00 | +3.85% | 41,936,200 | 1.11 |
| Oct 22, 2026 | 71.00 | 88.00 | 69.00 | 78.00 | 78.00 | +5.41% | 115,824,800 | 3.22 |
| Oct 21, 2026 | 73.00 | 76.00 | 67.00 | 74.00 | 74.00 | +2.78% | 56,267,700 | 1.60 |
| Oct 20, 2026 | 67.00 | 75.00 | 67.00 | 72.00 | 72.00 | +1.41% | 64,317,900 | 1.89 |
| Oct 19, 2026 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | -6.58% | 3,804,300 | 0.11 |
| Oct 16, 2026 | 76.00 | 89.00 | 76.00 | 76.00 | 76.00 | -14.61% | 44,642,400 | 1.34 |
| Oct 15, 2026 | 79.00 | 95.00 | 70.00 | 89.00 | 89.00 | +12.66% | 321,809,100 | 11.38 |
| Oct 14, 2026 | 92.00 | 96.00 | 79.00 | 79.00 | 79.00 | -14.13% | 100,288,800 | 3.76 |
| Oct 13, 2026 | 100.00 | 103.00 | 92.00 | 92.00 | 92.00 | -6.12% | 71,291,400 | 2.79 |
| Oct 12, 2026 | 90.00 | 100.00 | 85.00 | 98.00 | 98.00 | +8.89% | 127,050,000 | 5.38 |
| Oct 09, 2026 | 81.00 | 105.00 | 79.00 | 90.00 | 90.00 | +13.92% | 342,329,300 | 18.80 |
| Oct 08, 2026 | 80.00 | 85.00 | 76.00 | 79.00 | 79.00 | -1.25% | 84,992,600 | 5.02 |
| Oct 07, 2026 | 72.00 | 83.00 | 69.00 | 80.00 | 80.00 | +14.29% | 161,717,000 | 11.26 |
| Oct 06, 2026 | 71.00 | 74.00 | 67.00 | 70.00 | 70.00 | -1.41% | 42,418,000 | 3.10 |
| Oct 05, 2026 | 62.00 | 75.00 | 59.00 | 71.00 | 71.00 | +20.34% | 105,332,000 | 8.72 |
| Oct 02, 2026 | 60.00 | 62.00 | 56.00 | 59.00 | 59.00 | -3.28% | 20,857,800 | 1.77 |
| Oct 01, 2026 | 66.00 | 72.00 | 55.00 | 61.00 | 61.00 | -4.69% | 91,589,200 | 8.87 |
| Sep 30, 2026 | 58.00 | 72.00 | 56.00 | 64.00 | 64.00 | +8.47% | 124,618,300 | 14.89 |
| Sep 29, 2026 | 56.00 | 59.00 | 50.00 | 59.00 | 59.00 | +1.72% | 67,965,700 | 9.30 |
| Sep 28, 2026 | 63.00 | 74.00 | 48.00 | 58.00 | 58.00 | +3.57% | 219,646,100 | 57.38 |
| Sep 25, 2026 | 53.00 | 56.00 | 53.00 | 56.00 | 56.00 | +9.80% | 14,202,100 | 3.93 |
| Sep 24, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | +8.51% | 9,162,600 | 2.60 |
| Sep 23, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | +4.44% | 5,359,800 | 1.54 |
| Sep 22, 2026 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | +2.27% | 3,047,300 | 0.88 |
| Sep 21, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 2,169,600 | 0.63 |
| Sep 18, 2026 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | 0.00% | 1,012,500 | 0.29 |
| Sep 17, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | +2.33% | 1,952,600 | 0.56 |
| Sep 16, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -2.27% | 2,150,700 | 0.62 |
| Sep 15, 2026 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | +2.33% | 2,574,100 | 0.75 |
| Sep 14, 2026 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | 0.00% | 2,547,900 | 0.75 |
| Sep 11, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.27% | 1,557,700 | 0.46 |
| Sep 10, 2026 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | 0.00% | 3,414,100 | 1.01 |
| Sep 09, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | +4.76% | 4,284,100 | 1.29 |
| Sep 08, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 787,400 | 0.24 |
| Sep 07, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | +2.38% | 1,216,200 | 0.36 |
| Sep 04, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 1,965,200 | 0.59 |
| Sep 03, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | +2.38% | 1,294,100 | 0.38 |
