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 10 Dec 2019
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
19 Dec 2018 0 3,800 3,230 3,770 5,036 1,778,071,000 183
21 Dec 2018 0 4,280 3,770 4,200 2,271 915,701,000 87
27 Dec 2018 0 4,430 4,190 4,400 1,957 843,278,000 104
28 Dec 2018 0 5,350 4,390 5,350 3,196 1,684,484,000 63
02 Jan 2019 0 5,300 4,990 4,990 160 79,981,000 17
07 Jan 2019 0 4,970 4,910 4,910 4,374 2,159,032,000 23
08 Jan 2019 0 4,910 4,650 4,650 1,235 595,674,000 21
09 Jan 2019 0 4,650 4,620 4,620 693 320,977,000 12
10 Jan 2019 0 4,620 4,600 4,600 160 73,798,000 10
29 Mar 2019 0 4,560 4,530 4,530 354 160,803,000 11
08 Apr 2019 0 4,530 4,520 4,520 593 268,064,000 4
10 Apr 2019 0 4,510 4,500 4,500 83 37,386,000 3
12 Apr 2019 0 4,500 4,500 4,500 38 17,100,000 3
30 Apr 2019 0 4,390 4,370 4,370 43,713 19,146,260,000 22
14 May 2019 0 4,310 4,310 4,310 50 21,550,000 2
16 May 2019 0 4,320 4,260 4,260 110,379 47,449,406,000 45
17 May 2019 0 4,270 4,240 4,240 18,965 8,079,027,000 16
20 May 2019 0 4,250 4,170 4,170 22,883 9,712,861,000 19
21 May 2019 0 4,170 4,040 4,040 60,927 25,223,552,000 30
24 May 2019 0 3,690 3,680 3,680 13 4,791,000 3
27 May 2019 0 3,680 3,650 3,650 25 9,165,000 5
12 Jun 2019 0 3,420 3,420 3,420 2 684,000 1
14 Jun 2019 0 3,420 3,420 3,420 73,102 25,000,884,000 6
24 Jun 2019 0 3,000 2,970 2,970 5,024 1,502,170,000 4
27 Jun 2019 0 3,400 2,950 3,400 19,662 5,866,303,000 40
04 Jul 2019 0 3,610 3,030 3,230 145,352 47,475,551,000 168
05 Jul 2019 0 3,810 3,000 3,100 71,496 22,368,346,000 125
09 Jul 2019 0 3,060 2,700 2,700 13,815 4,225,811,000 26
10 Jul 2019 0 2,750 2,510 2,750 130,697 34,220,112,000 59
17 Jul 2019 0 2,440 2,360 2,430 142,109 34,323,563,000 20
18 Jul 2019 0 2,430 2,010 2,010 183,916 38,822,028,000 120
19 Jul 2019 0 2,040 2,010 2,010 45,101 9,110,498,000 25
23 Jul 2019 0 2,090 1,970 1,970 51,130 10,309,373,000 47
24 Jul 2019 0 1,980 1,960 1,970 65,448 12,918,613,500 23
26 Jul 2019 0 2,350 1,980 2,140 145,554 28,880,641,000 95
29 Jul 2019 0 2,180 1,995 2,100 40,115 8,303,697,500 36
31 Jul 2019 0 2,000 1,875 2,000 82,727 16,293,732,500 34
05 Aug 2019 0 2,000 1,835 2,000 38,918 7,626,929,500 66
07 Aug 2019 0 1,910 1,670 1,670 69,105 12,317,915,500 113
08 Aug 2019 0 1,900 1,510 1,900 49,971 8,409,743,000 133
09 Aug 2019 0 1,900 1,665 1,855 56,905 9,940,566,000 94
12 Aug 2019 0 1,855 1,715 1,795 113,160 19,847,527,000 85
13 Aug 2019 0 1,795 1,700 1,785 42,146 7,312,075,500 26
14 Aug 2019 0 1,785 1,700 1,730 20,797 3,637,904,500 49
15 Aug 2019 0 1,800 1,600 1,800 44,330 7,463,949,500 94
16 Aug 2019 0 1,800 1,655 1,660 890 148,013,500 66
19 Aug 2019 0 1,720 1,660 1,680 101,391 17,109,404,500 28
20 Aug 2019 0 1,710 1,660 1,665 112,200 19,099,830,000 31
21 Aug 2019 0 1,700 1,500 1,500 52,799 8,522,756,500 53
22 Aug 2019 0 1,800 1,400 1,800 59,646 8,816,885,000 72
23 Aug 2019 0 1,800 1,660 1,800 171,780 28,762,144,000 132
26 Aug 2019 0 1,790 1,685 1,690 127,045 22,160,244,000 56
28 Aug 2019 0 1,785 1,685 1,785 94,087 16,446,031,000 77
29 Aug 2019 0 1,900 1,740 1,900 213,379 38,042,309,500 65
30 Aug 2019 0 2,370 1,900 2,000 7,716 1,679,994,500 95
02 Sep 2019 0 2,000 1,810 1,885 373 70,608,000 67
03 Sep 2019 0 2,000 1,745 2,000 37,234 6,798,347,500 76
06 Sep 2019 0 1,995 1,890 1,925 73,688 14,675,784,500 42
09 Sep 2019 0 1,985 1,905 1,985 151 29,108,500 18
12 Sep 2019 0 2,140 2,040 2,130 48,755 10,141,799,000 37
18 Sep 2019 0 2,040 1,990 2,040 25 5,075,500 10
19 Sep 2019 0 2,050 1,975 2,050 32,114 6,412,105,000 31
20 Sep 2019 0 2,050 1,985 2,050 49,605 10,119,355,000 22
26 Sep 2019 0 2,200 2,070 2,200 59 12,696,000 21
27 Sep 2019 0 2,250 2,140 2,200 31,595 6,950,922,000 28
30 Sep 2019 0 2,300 2,060 2,300 185 41,321,000 42
01 Oct 2019 0 2,300 2,110 2,200 39,848 8,885,454,000 51
02 Oct 2019 0 2,200 2,140 2,140 36 7,804,000 17
04 Oct 2019 0 2,200 2,100 2,200 49 10,462,000 16
09 Oct 2019 0 2,180 2,100 2,180 119,533 25,164,102,000 26
10 Oct 2019 0 2,180 2,100 2,150 46 9,837,000 20
11 Oct 2019 0 2,150 2,110 2,140 13 2,773,000 10
08 Nov 2019 0 1,900 1,650 1,650 22,570 3,938,357,500 13
12 Nov 2019 0 1,680 1,150 1,680 82 11,734,500 34
14 Nov 2019 0 1,800 1,550 1,605 47 7,632,500 29
15 Nov 2019 0 1,650 1,500 1,595 49 7,615,500 11
18 Nov 2019 0 1,695 1,400 1,410 11 1,646,500 10
19 Nov 2019 0 1,700 1,070 1,700 116 15,915,000 47
21 Nov 2019 0 1,745 1,520 1,745 59 10,166,000 16
22 Nov 2019 0 2,050 1,945 2,050 77 15,769,000 9
27 Nov 2019 0 2,050 1,875 1,900 5,085 1,016,556,000 34
28 Nov 2019 0 1,780 1,470 1,470 16 2,445,000 7
29 Nov 2019 0 1,800 1,470 1,470 20,930 3,722,232,000 19
02 Dec 2019 0 1,735 1,350 1,350 39 6,241,000 15
04 Dec 2019 0 1,615 1,560 1,615 19,841 3,105,265,000 12
09 Dec 2019 0 2,290 1,990 2,290 10,251 2,040,079,000 7
10 Dec 2019 0 2,100 1,965 1,965 111,860 22,372,143,500 40

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 22 May 2019 13 Jun 2019 Active
Proxy Voting   - 16 Apr 2018 09 May 2018 Active