Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,768.16 +502.66 (+0.78%) CMC Crypto 200
1,371.97 +59.35 (+4.52%)
PT Perdana Karya Perkasa Tbk (PKPK.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 326.00 | 330.00 | 310.00 | 310.00 | 310.00 | 213,500 |
| 18 Apr 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 1,600 |
| 17 Apr 2024 | 320.00 | 336.00 | 306.00 | 328.00 | 328.00 | 607,400 |
| 16 Apr 2024 | 320.00 | 320.00 | 300.00 | 310.00 | 310.00 | 121,600 |
| 05 Apr 2024 | 334.00 | 334.00 | 318.00 | 320.00 | 320.00 | 288,400 |
| 04 Apr 2024 | 318.00 | 320.00 | 316.00 | 320.00 | 320.00 | 456,200 |
| 03 Apr 2024 | 318.00 | 320.00 | 300.00 | 320.00 | 320.00 | 304,300 |
| 02 Apr 2024 | 320.00 | 320.00 | 318.00 | 320.00 | 320.00 | 163,500 |
| 01 Apr 2024 | 330.00 | 330.00 | 322.00 | 322.00 | 322.00 | 576,400 |
| 28 Mar 2024 | 332.00 | 332.00 | 330.00 | 330.00 | 330.00 | 295,400 |
| 27 Mar 2024 | 336.00 | 336.00 | 332.00 | 332.00 | 332.00 | 174,500 |
| 26 Mar 2024 | 338.00 | 338.00 | 332.00 | 332.00 | 332.00 | 87,300 |
| 25 Mar 2024 | 338.00 | 338.00 | 334.00 | 334.00 | 334.00 | 301,100 |
| 22 Mar 2024 | 334.00 | 338.00 | 334.00 | 338.00 | 338.00 | 154,500 |
| 21 Mar 2024 | 338.00 | 338.00 | 336.00 | 338.00 | 338.00 | 42,200 |
| 20 Mar 2024 | 340.00 | 340.00 | 336.00 | 336.00 | 336.00 | 73,400 |
| 19 Mar 2024 | 340.00 | 340.00 | 330.00 | 340.00 | 340.00 | 204,800 |
| 18 Mar 2024 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 179,000 |
| 15 Mar 2024 | 342.00 | 342.00 | 336.00 | 338.00 | 338.00 | 729,500 |
| 14 Mar 2024 | 346.00 | 350.00 | 340.00 | 342.00 | 342.00 | 541,700 |
| 13 Mar 2024 | 346.00 | 346.00 | 340.00 | 346.00 | 346.00 | 313,400 |
| 08 Mar 2024 | 348.00 | 348.00 | 336.00 | 342.00 | 342.00 | 29,000 |
| 07 Mar 2024 | 344.00 | 348.00 | 344.00 | 348.00 | 348.00 | 157,600 |
| 06 Mar 2024 | 344.00 | 348.00 | 342.00 | 346.00 | 346.00 | 27,300 |
| 05 Mar 2024 | 344.00 | 348.00 | 332.00 | 342.00 | 342.00 | 279,200 |
| 04 Mar 2024 | 352.00 | 352.00 | 340.00 | 348.00 | 348.00 | 456,700 |
| 01 Mar 2024 | 348.00 | 356.00 | 342.00 | 344.00 | 344.00 | 529,900 |
| 29 Feb 2024 | 352.00 | 352.00 | 346.00 | 346.00 | 346.00 | 235,000 |
| 28 Feb 2024 | 348.00 | 352.00 | 348.00 | 350.00 | 350.00 | 365,700 |
| 27 Feb 2024 | 350.00 | 352.00 | 348.00 | 348.00 | 348.00 | 315,700 |
| 26 Feb 2024 | 352.00 | 352.00 | 350.00 | 352.00 | 352.00 | 312,300 |
| 23 Feb 2024 | 350.00 | 352.00 | 346.00 | 352.00 | 352.00 | 120,500 |
| 22 Feb 2024 | 350.00 | 356.00 | 350.00 | 350.00 | 350.00 | 301,900 |
| 21 Feb 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 102,000 |
| 20 Feb 2024 | 350.00 | 356.00 | 350.00 | 350.00 | 350.00 | 131,400 |
| 19 Feb 2024 | 354.00 | 358.00 | 350.00 | 350.00 | 350.00 | 82,600 |
| 16 Feb 2024 | 350.00 | 360.00 | 346.00 | 350.00 | 350.00 | 210,900 |
| 15 Feb 2024 | 348.00 | 352.00 | 348.00 | 350.00 | 350.00 | 53,100 |
| 13 Feb 2024 | 346.00 | 348.00 | 346.00 | 348.00 | 348.00 | 109,300 |
| 12 Feb 2024 | 356.00 | 356.00 | 342.00 | 344.00 | 344.00 | 489,500 |
| 07 Feb 2024 | 350.00 | 354.00 | 348.00 | 350.00 | 350.00 | 268,500 |
| 06 Feb 2024 | 354.00 | 356.00 | 350.00 | 350.00 | 350.00 | 105,700 |
| 05 Feb 2024 | 356.00 | 358.00 | 352.00 | 356.00 | 356.00 | 28,700 |
| 02 Feb 2024 | 356.00 | 360.00 | 352.00 | 360.00 | 360.00 | 249,100 |
| 01 Feb 2024 | 354.00 | 360.00 | 354.00 | 360.00 | 360.00 | 22,600 |
| 31 Jan 2024 | 354.00 | 358.00 | 354.00 | 356.00 | 356.00 | 269,900 |
| 30 Jan 2024 | 354.00 | 358.00 | 354.00 | 356.00 | 356.00 | 60,200 |
| 29 Jan 2024 | 350.00 | 362.00 | 350.00 | 356.00 | 356.00 | 191,500 |
| 26 Jan 2024 | 352.00 | 364.00 | 352.00 | 356.00 | 356.00 | 384,200 |
| 25 Jan 2024 | 358.00 | 360.00 | 352.00 | 352.00 | 352.00 | 802,000 |
| 24 Jan 2024 | 356.00 | 360.00 | 352.00 | 358.00 | 358.00 | 263,600 |
| 23 Jan 2024 | 362.00 | 362.00 | 356.00 | 360.00 | 360.00 | 374,600 |
| 22 Jan 2024 | 362.00 | 364.00 | 356.00 | 360.00 | 360.00 | 83,600 |
| 19 Jan 2024 | 360.00 | 368.00 | 360.00 | 362.00 | 362.00 | 60,100 |
| 18 Jan 2024 | 366.00 | 368.00 | 360.00 | 368.00 | 368.00 | 47,500 |
| 17 Jan 2024 | 366.00 | 370.00 | 360.00 | 368.00 | 368.00 | 5,400 |
| 16 Jan 2024 | 372.00 | 372.00 | 364.00 | 366.00 | 366.00 | 227,100 |
| 15 Jan 2024 | 362.00 | 372.00 | 358.00 | 372.00 | 372.00 | 508,600 |
| 12 Jan 2024 | 378.00 | 378.00 | 360.00 | 364.00 | 364.00 | 194,400 |
| 11 Jan 2024 | 370.00 | 374.00 | 364.00 | 364.00 | 364.00 | 69,000 |
| 10 Jan 2024 | 362.00 | 372.00 | 362.00 | 368.00 | 368.00 | 48,100 |
| 09 Jan 2024 | 368.00 | 374.00 | 356.00 | 362.00 | 362.00 | 222,400 |
| 08 Jan 2024 | 364.00 | 398.00 | 364.00 | 368.00 | 368.00 | 2,058,800 |
| 05 Jan 2024 | 366.00 | 366.00 | 362.00 | 362.00 | 362.00 | 101,100 |
| 04 Jan 2024 | 364.00 | 364.00 | 358.00 | 362.00 | 362.00 | 375,100 |
| 03 Jan 2024 | 364.00 | 364.00 | 360.00 | 364.00 | 364.00 | 137,100 |
| 02 Jan 2024 | 360.00 | 370.00 | 358.00 | 364.00 | 364.00 | 126,700 |
| 29 Dec 2023 | 358.00 | 360.00 | 358.00 | 360.00 | 360.00 | 199,500 |
| 28 Dec 2023 | 358.00 | 368.00 | 358.00 | 362.00 | 362.00 | 178,400 |
| 27 Dec 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 38,200 |
| 22 Dec 2023 | 364.00 | 370.00 | 360.00 | 360.00 | 360.00 | 438,100 |
| 21 Dec 2023 | 358.00 | 364.00 | 356.00 | 364.00 | 364.00 | 280,600 |
| 20 Dec 2023 | 352.00 | 364.00 | 352.00 | 360.00 | 360.00 | 55,200 |
| 19 Dec 2023 | 364.00 | 364.00 | 354.00 | 364.00 | 364.00 | 406,000 |
| 18 Dec 2023 | 364.00 | 366.00 | 356.00 | 362.00 | 362.00 | 294,300 |
| 15 Dec 2023 | 360.00 | 366.00 | 360.00 | 366.00 | 366.00 | 297,900 |
| 14 Dec 2023 | 366.00 | 368.00 | 356.00 | 360.00 | 360.00 | 373,400 |
| 13 Dec 2023 | 366.00 | 366.00 | 364.00 | 366.00 | 366.00 | 155,000 |
| 12 Dec 2023 | 366.00 | 366.00 | 362.00 | 366.00 | 366.00 | 239,500 |
| 11 Dec 2023 | 366.00 | 368.00 | 350.00 | 366.00 | 366.00 | 608,600 |
| 08 Dec 2023 | 366.00 | 366.00 | 358.00 | 366.00 | 366.00 | 332,400 |
| 07 Dec 2023 | 372.00 | 372.00 | 364.00 | 366.00 | 366.00 | 82,800 |
| 06 Dec 2023 | 366.00 | 370.00 | 362.00 | 370.00 | 370.00 | 53,100 |
| 05 Dec 2023 | 368.00 | 376.00 | 364.00 | 370.00 | 370.00 | 41,200 |
| 04 Dec 2023 | 370.00 | 384.00 | 360.00 | 368.00 | 368.00 | 93,600 |
| 01 Dec 2023 | 358.00 | 378.00 | 354.00 | 370.00 | 370.00 | 738,100 |
| 30 Nov 2023 | 354.00 | 358.00 | 352.00 | 358.00 | 358.00 | 353,200 |
| 29 Nov 2023 | 354.00 | 354.00 | 350.00 | 354.00 | 354.00 | 96,500 |
| 28 Nov 2023 | 354.00 | 354.00 | 350.00 | 354.00 | 354.00 | 459,400 |
| 27 Nov 2023 | 348.00 | 352.00 | 346.00 | 350.00 | 350.00 | 482,000 |
| 24 Nov 2023 | 352.00 | 354.00 | 348.00 | 348.00 | 348.00 | 126,600 |
| 23 Nov 2023 | 352.00 | 352.00 | 348.00 | 352.00 | 352.00 | 107,600 |
| 22 Nov 2023 | 344.00 | 352.00 | 344.00 | 350.00 | 350.00 | 190,900 |
| 21 Nov 2023 | 352.00 | 352.00 | 346.00 | 346.00 | 346.00 | 552,300 |
| 20 Nov 2023 | 348.00 | 348.00 | 344.00 | 348.00 | 348.00 | 148,900 |
| 17 Nov 2023 | 346.00 | 350.00 | 336.00 | 348.00 | 348.00 | 283,500 |
| 16 Nov 2023 | 348.00 | 348.00 | 340.00 | 346.00 | 346.00 | 33,100 |
| 15 Nov 2023 | 340.00 | 348.00 | 340.00 | 348.00 | 348.00 | 1,905,400 |
| 14 Nov 2023 | 338.00 | 354.00 | 338.00 | 350.00 | 350.00 | 2,312,100 |
| 13 Nov 2023 | 352.00 | 356.00 | 342.00 | 348.00 | 348.00 | 3,307,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.