Efek Terdaftar

PRIMA CAKRAWALA ABADI Tbk, PT

Security name
PRIMA CAKRAWALA ABADI Tbk
Issuer
PRIMA CAKRAWALA ABADI Tbk, PT
ISIN Code
ID1000141807
Short Code
PCAR
Type
Saham Biasa
Listing Date
29 Desember 2017
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
466,666,700.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
FISHERY
Number of Securities
1,166,666,700 (Total)
As of 21 Jan 2022
100.00% Scripless = 1,166,666,700.000
Local Percentage
100.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 715 545 545 23,724 1,502,798,000 1,016
27 Jan 2021 0 545 510 510 1,151 58,797,000 48
28 Jan 2021 0 476 476 476 115 5,474,000 18
29 Jan 2021 0 444 444 444 102 4,528,800 17
01 Feb 2021 0 414 414 414 123 5,092,200 17
02 Feb 2021 0 386 386 386 688 26,556,800 67
03 Feb 2021 0 386 360 360 1,226 44,212,400 101
05 Feb 2021 0 420 314 390 10,404 384,426,400 747
08 Feb 2021 0 460 364 376 7,803 307,639,800 571
09 Feb 2021 0 426 364 376 4,559 180,160,200 353
10 Feb 2021 0 396 360 380 1,200 44,653,200 68
11 Feb 2021 0 390 370 374 623 23,533,800 50
17 Feb 2021 0 376 360 372 1,051 38,839,000 44
18 Feb 2021 0 372 352 370 1,063 38,535,600 48
19 Feb 2021 0 370 346 352 320 11,435,600 38
22 Feb 2021 0 354 338 344 361 12,399,400 52
23 Feb 2021 0 360 344 348 401 14,017,000 32
24 Feb 2021 0 356 348 350 457 16,002,600 24
26 Feb 2021 0 398 336 340 1,237 43,187,200 69
01 Mar 2021 0 356 338 338 719 24,426,200 44
02 Mar 2021 0 338 316 316 1,275 40,994,200 75
03 Mar 2021 0 324 316 320 678 21,728,000 39
04 Mar 2021 0 344 316 320 465 14,975,400 35
05 Mar 2021 0 320 314 314 371 11,801,600 21
08 Mar 2021 0 310 294 300 891 26,576,400 68
09 Mar 2021 0 304 280 284 706 20,125,600 72
10 Mar 2021 0 284 274 282 227 6,337,600 19
12 Mar 2021 0 294 278 290 173 5,016,800 42
15 Mar 2021 0 302 280 282 207 5,933,400 45
16 Mar 2021 0 282 264 270 693 18,988,400 61
24 Mar 2021 0 286 256 256 114 2,964,000 22
25 Mar 2021 0 320 260 320 4,257 129,808,000 267
26 Mar 2021 0 400 298 298 33,333 1,242,847,000 1,230
29 Mar 2021 0 278 278 278 1,580 43,924,000 64
30 Mar 2021 0 310 260 260 11,271 311,887,600 602
31 Mar 2021 0 262 242 248 2,458 60,521,400 143
01 Apr 2021 0 250 240 240 870 21,143,000 51
05 Apr 2021 0 270 226 230 1,661 38,743,600 80
07 Apr 2021 0 236 230 232 230 5,303,000 32
08 Apr 2021 0 242 232 236 1,092 25,879,400 53
09 Apr 2021 0 266 236 236 961 23,831,800 94
15 Apr 2021 0 242 230 230 491 11,439,000 58
16 Apr 2021 0 240 230 232 751 17,385,800 38
19 Apr 2021 0 240 228 240 618 14,657,800 38
22 Apr 2021 0 290 244 268 7,385 200,442,200 435
23 Apr 2021 0 284 252 266 3,002 80,726,000 163
26 Apr 2021 0 282 258 258 309 8,175,000 50
27 Apr 2021 0 270 248 252 785 20,359,200 58
28 Apr 2021 0 252 236 236 1,215 29,048,600 65
29 Apr 2021 0 278 236 262 3,052 77,768,600 184
30 Apr 2021 0 262 244 246 2,581 63,731,600 114
03 May 2021 0 256 242 242 888 21,974,800 53
04 May 2021 0 256 240 240 580 14,000,000 38
05 May 2021 0 250 234 248 352 8,593,600 26
11 May 2021 0 272 246 260 1,682 43,790,400 53
17 May 2021 0 262 250 262 63 1,639,800 14
18 May 2021 0 262 250 250 643 16,625,600 16
21 May 2021 0 248 240 240 815 19,783,600 19
24 May 2021 0 256 240 256 351 8,808,400 22
25 May 2021 0 256 240 244 433 10,535,600 36
31 May 2021 0 270 248 260 540 14,123,600 22
02 Jun 2021 0 270 250 270 1,391 37,369,200 39
07 Jun 2021 0 258 250 252 183 4,643,800 16
09 Jun 2021 0 266 260 260 461 12,005,800 11
11 Jun 2021 0 264 254 264 1,452 37,805,800 42
14 Jun 2021 0 270 258 268 1,530 40,572,200 31
16 Jun 2021 0 260 258 260 199 5,172,000 5
18 Jun 2021 0 320 248 320 3,728 116,433,400 71
21 Jun 2021 0 400 298 298 49,509 1,815,721,600 2,298
22 Jun 2021 0 290 278 278 1,147 31,930,200 96
23 Jun 2021 0 278 260 264 4,193 111,516,600 262
24 Jun 2021 0 330 250 278 30,775 944,540,800 1,334
25 Jun 2021 0 298 266 266 2,858 78,845,200 160
28 Jun 2021 0 284 252 270 3,736 97,475,200 164
29 Jun 2021 0 286 262 278 3,075 83,855,400 103
01 Jul 2021 0 278 260 268 1,585 42,738,800 90
02 Jul 2021 0 280 266 268 1,977 54,208,400 68
05 Jul 2021 0 288 268 284 326 8,954,600 43
06 Jul 2021 0 300 268 288 1,713 48,493,600 110
07 Jul 2021 0 360 278 360 18,408 634,730,000 1,184
08 Jul 2021 0 450 336 450 91,585 3,981,497,200 4,509
09 Jul 2021 0 498 420 420 29,793 1,367,110,200 1,393
12 Jul 2021 0 410 392 392 1,136 44,559,200 68
13 Jul 2021 0 368 366 366 2,927 107,129,400 136
14 Jul 2021 0 382 342 342 12,527 446,427,400 512
15 Jul 2021 0 342 320 320 3,300 106,527,400 207
16 Jul 2021 0 346 300 330 2,670 87,203,800 234
19 Jul 2021 0 400 308 342 14,659 513,468,800 936
21 Jul 2021 0 342 322 328 1,990 65,182,800 158
22 Jul 2021 0 350 324 328 1,837 60,344,600 106
23 Jul 2021 0 344 328 328 2,704 89,314,400 72
27 Jul 2021 0 370 334 338 1,883 64,018,000 86
28 Jul 2021 0 350 330 336 1,109 37,285,400 67
29 Jul 2021 0 336 324 330 1,013 33,385,800 52
30 Jul 2021 0 340 308 330 2,320 76,594,600 64
02 Aug 2021 0 330 310 330 829 27,012,200 58
03 Aug 2021 0 336 314 314 880 28,510,400 71
06 Aug 2021 0 326 312 314 2,097 65,879,400 47
10 Aug 2021 0 326 312 312 1,197 37,386,600 49
12 Aug 2021 0 320 310 310 1,446 45,087,000 71
13 Aug 2021 0 322 312 312 4,711 147,743,200 46
16 Aug 2021 0 316 292 302 3,960 116,658,600 132
18 Aug 2021 0 326 300 314 441 13,654,400 79
20 Aug 2021 0 316 302 316 583 18,155,600 53
23 Aug 2021 0 322 308 310 399 12,422,000 25
24 Aug 2021 0 310 308 310 351 10,844,000 27
25 Aug 2021 0 310 304 304 111 3,404,000 23
26 Aug 2021 0 312 284 284 944 27,457,000 51
27 Aug 2021 0 340 284 312 3,720 120,337,000 319
30 Aug 2021 0 328 292 304 1,092 32,803,800 100
31 Aug 2021 0 320 296 314 431 13,021,000 51
01 Sep 2021 0 314 306 306 416 13,030,600 17
02 Sep 2021 0 308 298 308 5,869 180,675,400 32
03 Sep 2021 0 338 306 310 2,531 80,367,400 228
06 Sep 2021 0 310 292 304 832 25,376,600 84
07 Sep 2021 0 330 286 312 1,831 56,012,000 174
08 Sep 2021 0 312 306 306 754 23,309,600 29
09 Sep 2021 0 306 300 304 370 11,190,600 41
10 Sep 2021 0 380 292 380 15,646 576,783,400 366
13 Sep 2021 0 382 354 354 14,794 539,166,400 597
14 Sep 2021 0 330 330 330 905 29,865,000 73
15 Sep 2021 0 320 308 308 11,468 354,404,000 511
16 Sep 2021 0 312 296 302 6,055 184,972,600 242
17 Sep 2021 0 308 302 306 4,020 122,467,600 233
20 Sep 2021 0 306 294 294 2,356 70,586,800 127
21 Sep 2021 0 310 290 296 1,850 55,328,000 149
22 Sep 2021 0 308 296 306 2,586 78,324,200 96
23 Sep 2021 0 306 300 304 932 28,173,600 61
24 Sep 2021 0 306 298 298 734 21,992,400 47
27 Sep 2021 0 304 294 296 794 23,536,000 67
28 Sep 2021 0 296 290 290 2,117 62,195,600 89
29 Sep 2021 0 302 290 294 2,255 66,045,800 80
30 Sep 2021 0 302 294 294 1,580 46,771,000 43
01 Oct 2021 0 302 294 298 2,151 64,146,600 52
04 Oct 2021 0 302 296 298 832 24,894,000 24
05 Oct 2021 0 304 298 304 910 27,403,400 63
06 Oct 2021 0 308 298 308 597 18,092,400 50
08 Oct 2021 0 310 298 306 227 6,844,000 25
12 Oct 2021 0 310 294 306 119 3,575,600 30
13 Oct 2021 0 304 294 294 169 5,003,800 26
14 Oct 2021 0 300 294 298 152 4,499,600 26
15 Oct 2021 0 298 294 296 602 17,741,000 25
18 Oct 2021 0 304 294 304 315 9,499,600 33
01 Nov 2021 0 298 286 288 821 23,775,200 32
02 Nov 2021 0 294 288 294 422 12,226,400 27
03 Nov 2021 0 346 288 296 15,778 504,148,200 743
04 Nov 2021 0 296 292 292 1,947 57,212,200 90
05 Nov 2021 0 292 288 290 625 18,148,400 54
08 Nov 2021 0 330 282 286 13,885 422,725,000 655
09 Nov 2021 0 296 284 286 1,677 48,464,200 150
10 Nov 2021 0 290 280 290 721 20,648,000 48
11 Nov 2021 0 302 286 298 2,003 59,095,000 143
12 Nov 2021 0 298 286 286 418 12,034,000 53
15 Nov 2021 0 294 284 288 1,199 34,559,400 59
16 Nov 2021 0 298 284 292 1,381 40,422,000 89
17 Nov 2021 0 292 288 290 580 16,886,800 28
18 Nov 2021 0 292 290 290 722 20,962,800 24
19 Nov 2021 0 296 280 292 925 26,568,200 66
22 Nov 2021 0 292 282 288 376 10,755,000 31
23 Nov 2021 0 290 284 288 529 15,206,600 28
24 Nov 2021 0 288 286 286 427 12,275,400 24
25 Nov 2021 0 290 282 288 1,362 38,895,400 59
26 Nov 2021 0 288 280 280 1,007 28,604,000 42
29 Nov 2021 0 290 278 280 861 24,541,000 35
30 Nov 2021 0 288 280 284 454 12,872,400 31
01 Dec 2021 0 288 284 284 150 4,294,000 8
02 Dec 2021 0 290 274 280 822 23,227,000 39
09 Dec 2021 0 288 280 280 140 3,931,800 14
10 Dec 2021 0 286 280 282 321 9,081,000 15
14 Dec 2021 0 282 280 280 301 8,428,200 10
17 Dec 2021 0 280 266 270 205 5,500,200 13
20 Dec 2021 0 280 270 276 335 9,086,000 24
22 Dec 2021 0 278 272 272 583 16,198,600 13
23 Dec 2021 0 280 258 260 1,478 41,292,600 28
24 Dec 2021 0 324 276 324 37,393 1,142,026,800 1,341
27 Dec 2021 0 380 302 302 34,530 1,139,580,600 1,328
28 Dec 2021 0 348 282 320 23,851 732,022,200 775
30 Dec 2021 0 308 280 282 1,891 53,544,400 88
03 Jan 2022 0 282 264 268 3,293 88,319,400 105
04 Jan 2022 0 276 258 272 2,625 69,750,600 90
05 Jan 2022 0 274 258 258 2,112 55,962,600 71
06 Jan 2022 0 322 264 322 38,129 1,171,516,400 1,131
07 Jan 2022 0 330 300 300 39,928 1,224,301,400 1,174
10 Jan 2022 0 294 280 280 10,213 288,188,000 563
11 Jan 2022 0 284 264 266 5,261 142,756,600 228
12 Jan 2022 0 294 256 270 12,903 358,506,600 477
13 Jan 2022 0 272 252 258 7,141 183,230,600 255
14 Jan 2022 0 262 240 246 7,968 194,193,400 269
17 Jan 2022 0 260 244 246 6,005 150,026,400 493
19 Jan 2022 0 254 248 248 1,203 30,304,600 49
20 Jan 2022 0 250 246 246 459 11,310,800 29

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 22 Jul 2021 13 Aug 2021 Active
Proxy Voting   - 29 Jul 2020 19 Aug 2020 Active
Proxy Voting   - 22 May 2019 13 Jun 2019 Active
Proxy Voting   - 16 Apr 2018 09 May 2018 Active