PT Prima Cakrawala Abadi Tbk (IDX:PCAR)
Indonesia
· Delayed Price · Currency is IDR 38.00
+1.00 (2.70%)
Apr 29, 2026, 4:03 PM WIB
IDX:PCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 686,800 |
| Apr 27, 2026 | 39.00 | 39.00 | 37.00 | 38.00 | 38.00 | -2.56% | 2,677,100 |
| Apr 24, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 2.63% | 15,721,200 |
| Apr 23, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 13,494,800 |
| Apr 22, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 7,900,400 |
| Apr 21, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 5,812,600 |
| Apr 20, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 927,400 |
| Apr 17, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.63% | 2,958,700 |
| Apr 16, 2026 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 806,300 |
| Apr 15, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 2,023,500 |
| Apr 14, 2026 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 912,000 |
| Apr 13, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 361,900 |
| Apr 10, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 560,000 |
| Apr 9, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 581,900 |
| Apr 8, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 1,042,600 |
| Apr 7, 2026 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 909,400 |
| Apr 6, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | 2.63% | 857,500 |
| Apr 2, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 952,500 |
| Apr 1, 2026 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 358,900 |
| Mar 31, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 459,100 |
| Mar 30, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 97,800 |
| Mar 27, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 44,800 |
| Mar 26, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | - | 402,100 |
| Mar 25, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 1,309,900 |
| Mar 17, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 2.63% | 287,300 |
| Mar 16, 2026 | 36.00 | 40.00 | 36.00 | 38.00 | 38.00 | - | 2,880,000 |
| Mar 13, 2026 | 42.00 | 42.00 | 38.00 | 38.00 | 38.00 | -7.32% | 3,517,200 |
| Mar 12, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 967,100 |
| Mar 11, 2026 | 41.00 | 43.00 | 41.00 | 41.00 | 41.00 | -4.65% | 849,100 |
| Mar 10, 2026 | 40.00 | 43.00 | 40.00 | 43.00 | 43.00 | 4.88% | 1,073,500 |
| Mar 9, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | -6.82% | 20,199,100 |
| Mar 6, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 3,030,700 |
| Mar 5, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 7.32% | 487,200 |
| Mar 4, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -8.89% | 15,459,600 |
| Mar 3, 2026 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 919,600 |
| Mar 2, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.17% | 3,817,400 |
| Feb 27, 2026 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 4.55% | 5,266,000 |
| Feb 26, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 2,229,900 |
| Feb 25, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 1,858,300 |
| Feb 24, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2.27% | 830,600 |
| Feb 23, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 2.33% | 748,500 |
| Feb 20, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | -2.27% | 1,085,600 |
| Feb 19, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 505,600 |
| Feb 18, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 1,299,200 |
| Feb 13, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 3,512,400 |
| Feb 12, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.22% | 2,048,000 |
| Feb 11, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2.27% | 2,480,100 |
| Feb 10, 2026 | 41.00 | 44.00 | 41.00 | 44.00 | 44.00 | 7.32% | 1,581,400 |
| Feb 9, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | -2.38% | 3,281,100 |
| Feb 6, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -4.55% | 2,461,800 |
| Feb 5, 2026 | 43.00 | 44.00 | 42.00 | 44.00 | 44.00 | 10.00% | 4,116,700 |
| Feb 4, 2026 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 874,900 |
| Feb 3, 2026 | 40.00 | 42.00 | 40.00 | 41.00 | 41.00 | 2.50% | 717,500 |
| Feb 2, 2026 | 44.00 | 44.00 | 40.00 | 40.00 | 40.00 | -2.44% | 2,488,800 |
| Jan 30, 2026 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 7.89% | 1,568,200 |
| Jan 29, 2026 | 41.00 | 41.00 | 36.00 | 38.00 | 38.00 | - | 2,413,000 |
| Jan 28, 2026 | 39.00 | 40.00 | 38.00 | 38.00 | 38.00 | -9.52% | 2,757,300 |
| Jan 27, 2026 | 42.00 | 42.00 | 40.00 | 42.00 | 42.00 | -2.33% | 4,048,300 |
| Jan 26, 2026 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -4.44% | 4,080,700 |
| Jan 23, 2026 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | -4.26% | 3,770,900 |
| Jan 22, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 4.44% | 5,540,500 |
| Jan 21, 2026 | 46.00 | 48.00 | 45.00 | 45.00 | 45.00 | -8.16% | 7,848,400 |
| Jan 20, 2026 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | - | 8,723,800 |
| Jan 19, 2026 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | -7.55% | 12,313,400 |
| Jan 15, 2026 | 57.00 | 57.00 | 53.00 | 53.00 | 53.00 | -8.62% | 9,747,700 |
| Jan 14, 2026 | 58.00 | 60.00 | 58.00 | 58.00 | 58.00 | 5.45% | 20,929,100 |
| Jan 13, 2026 | 50.00 | 55.00 | 50.00 | 55.00 | 55.00 | 10.00% | 14,212,200 |
| Jan 12, 2026 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | 4.17% | 7,968,000 |
| Jan 9, 2026 | 46.00 | 48.00 | 46.00 | 48.00 | 48.00 | 9.09% | 8,492,400 |
| Jan 8, 2026 | 40.00 | 44.00 | 40.00 | 44.00 | 44.00 | 10.00% | 19,817,100 |
| Jan 7, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 6,139,700 |
| Jan 6, 2026 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 2.56% | 5,761,800 |
| Jan 5, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 5,006,200 |
| Jan 2, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.44% | 2,950,800 |
| Dec 30, 2025 | 40.00 | 41.00 | 38.00 | 41.00 | 41.00 | 2.50% | 4,595,400 |
| Dec 29, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 5.26% | 5,233,500 |
| Dec 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 3,818,400 |
| Dec 23, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 11,724,100 |
| Dec 22, 2025 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 6,129,000 |
| Dec 19, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 2,509,300 |
| Dec 18, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 3,356,200 |
| Dec 17, 2025 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 1,274,500 |
| Dec 16, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 2.63% | 1,176,600 |
| Dec 15, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 2,079,100 |
| Dec 12, 2025 | 41.00 | 41.00 | 38.00 | 38.00 | 38.00 | -9.52% | 2,735,500 |
| Dec 11, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -8.70% | 3,411,900 |
| Dec 10, 2025 | 42.00 | 46.00 | 42.00 | 46.00 | 46.00 | 9.52% | 9,285,900 |
| Dec 9, 2025 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2.44% | 3,936,100 |
| Dec 8, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | 5,189,700 |
| Dec 5, 2025 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 8.11% | 1,568,900 |
| Dec 4, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.78% | 4,083,400 |
| Dec 3, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 2,426,800 |
| Dec 2, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 1,806,800 |
| Dec 1, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 5.88% | 6,880,800 |
| Nov 28, 2025 | 34.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 690,300 |
| Nov 27, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 809,100 |
| Nov 26, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 860,700 |
| Nov 25, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2.94% | 4,724,700 |
| Nov 24, 2025 | 34.00 | 35.00 | 34.00 | 34.00 | 34.00 | - | 1,071,500 |
| Nov 21, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | - | 450,400 |