Stock listing
IDX:PCAR PT Prima Cakrawala Abadi Tbk Saham
Follow PT Prima Cakrawala Abadi Tbk into a list and get an email when it puts out news.
Share price · IDX:PCAR
69.00 IDR -5.00 (-6.8%)
Close on Oct 30, 2026
- Day range
- 69.00 – 71.00 IDROct 30, 2026
- Volume
- 18.39M sharesOct 30, 2026
- Market cap
- 80.50B IDRAt the close on Oct 30, 2026 · price × 1.17B shares outstanding
- 52-week range
- 33.00 – 105.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 3.00B IDRMedian day 5.20M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:PCAR · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 69.00 | -5.00 | -6.8% | 71.00 | 71.00 | 69.00 | 18,386,400 | |
| 74.00 | -5.00 | -6.3% | 79.00 | 80.00 | 74.00 | 13,820,100 | |
| 79.00 | -5.00 | -6.0% | 84.00 | 84.00 | 79.00 | 30,344,700 | |
| 84.00 | -6.00 | -6.7% | 90.00 | 95.00 | 84.00 | 69,304,600 | |
| 90.00 | +9.00 | +11.1% | 81.00 | 91.00 | 81.00 | 91,387,500 | |
| 81.00 | +3.00 | +3.8% | 80.00 | 86.00 | 80.00 | 41,936,200 | |
| 78.00 | +4.00 | +5.4% | 71.00 | 88.00 | 69.00 | 115,824,800 | |
| 74.00 | +2.00 | +2.8% | 73.00 | 76.00 | 67.00 | 56,267,700 | |
| 72.00 | +1.00 | +1.4% | 67.00 | 75.00 | 67.00 | 64,317,900 | |
| 71.00 | -5.00 | -6.6% | 71.00 | 72.00 | 71.00 | 3,804,300 | |
| 76.00 | -13.00 | -14.6% | 76.00 | 89.00 | 76.00 | 49,780,100 | |
| 89.00 | +10.00 | +12.7% | 79.00 | 95.00 | 70.00 | 321,809,100 | |
| 79.00 | -13.00 | -14.1% | 92.00 | 96.00 | 79.00 | 100,288,800 | |
| 92.00 | -6.00 | -6.1% | 100.00 | 103.00 | 92.00 | 71,291,400 | |
| 98.00 | +8.00 | +8.9% | 90.00 | 100.00 | 85.00 | 127,050,000 | |
| 90.00 | +11.00 | +13.9% | 81.00 | 105.00 | 79.00 | 342,329,300 | |
| 79.00 | -1.00 | -1.3% | 80.00 | 85.00 | 76.00 | 84,992,600 | |
| 80.00 | +10.00 | +14.3% | 72.00 | 83.00 | 69.00 | 161,717,000 | |
| 70.00 | -1.00 | -1.4% | 71.00 | 74.00 | 67.00 | 42,418,000 | |
| 71.00 | +12.00 | +20.3% | 62.00 | 75.00 | 59.00 | 105,327,700 | |
| 59.00 | -2.00 | -3.3% | 60.00 | 62.00 | 56.00 | 20,857,800 | |
| 61.00 | -3.00 | -4.7% | 66.00 | 72.00 | 55.00 | 91,589,200 | |
| 64.00 | +5.00 | +8.5% | 58.00 | 72.00 | 56.00 | 124,618,300 | |
| 59.00 | +1.00 | +1.7% | 56.00 | 59.00 | 50.00 | 67,965,700 | |
| 58.00 | +2.00 | +3.6% | 63.00 | 74.00 | 48.00 | 219,646,100 | |
| 56.00 | +5.00 | +9.8% | 53.00 | 56.00 | 53.00 | 14,202,100 | |
| 51.00 | +4.00 | +8.5% | 50.00 | 51.00 | 50.00 | 9,162,600 | |
| 47.00 | +2.00 | +4.4% | 47.00 | 48.00 | 47.00 | 5,359,800 | |
| 45.00 | +1.00 | +2.3% | 45.00 | 45.00 | 44.00 | 3,047,300 | |
| 44.00 | 0.00 | 0.0% | 44.00 | 44.00 | 44.00 | 2,169,600 | |
| 44.00 | 0.00 | 0.0% | 44.00 | 45.00 | 44.00 | 1,012,500 | |
| 44.00 | +1.00 | +2.3% | 44.00 | 44.00 | 44.00 | 1,952,600 | |
| 43.00 | -1.00 | -2.3% | 44.00 | 44.00 | 43.00 | 2,150,700 | |
| 44.00 | +1.00 | +2.3% | 44.00 | 45.00 | 44.00 | 2,574,100 | |
| 43.00 | 0.00 | 0.0% | 45.00 | 45.00 | 43.00 | 2,547,900 | |
| 43.00 | -1.00 | -2.3% | 43.00 | 43.00 | 43.00 | 1,557,700 | |
| 44.00 | 0.00 | 0.0% | 44.00 | 45.00 | 44.00 | 3,414,100 | |
| 44.00 | +2.00 | +4.8% | 43.00 | 44.00 | 43.00 | 4,284,100 | |
| 42.00 | -1.00 | -2.3% | 43.00 | 43.00 | 42.00 | 787,400 | |
| 43.00 | +1.00 | +2.4% | 42.00 | 43.00 | 42.00 | 1,216,200 | |
| 42.00 | -1.00 | -2.3% | 43.00 | 43.00 | 42.00 | 1,965,200 | |
| 43.00 | +1.00 | +2.4% | 42.00 | 43.00 | 42.00 | 1,294,100 | |
| 42.00 | 0.00 | 0.0% | 41.00 | 42.00 | 41.00 | 3,490,600 | |
| 42.00 | 0.00 | 0.0% | 42.00 | 42.00 | 41.00 | 2,835,200 | |
| 42.00 | +1.00 | +2.4% | 40.00 | 42.00 | 40.00 | 2,443,100 | |
| 41.00 | +1.00 | +2.5% | 40.00 | 41.00 | 40.00 | 1,331,800 | |
| 40.00 | 0.00 | 0.0% | 39.00 | 41.00 | 39.00 | 16,724,100 | |
| 40.00 | -2.00 | -4.8% | 41.00 | 41.00 | 40.00 | 28,146,900 | |
| 42.00 | 0.00 | 0.0% | 42.00 | 42.00 | 42.00 | 0 | |
| 42.00 | -1.00 | -2.3% | 43.00 | 44.00 | 42.00 | 4,254,400 | |
| 43.00 | 0.00 | 0.0% | 44.00 | 44.00 | 43.00 | 2,439,000 | |
| 43.00 | 0.00 | 0.0% | 42.00 | 43.00 | 42.00 | 2,853,200 | |
| 43.00 | +1.00 | +2.4% | 42.00 | 43.00 | 42.00 | 741,000 | |
| 42.00 | -1.00 | -2.3% | 42.00 | 43.00 | 42.00 | 6,097,000 | |
| 43.00 | 0.00 | 0.0% | 43.00 | 43.00 | 43.00 | 0 | |
| 43.00 | 0.00 | 0.0% | 43.00 | 43.00 | 41.00 | 2,352,100 | |
| 43.00 | 0.00 | 0.0% | 43.00 | 43.00 | 42.00 | 1,867,300 | |
| 43.00 | +2.00 | +4.9% | 41.00 | 44.00 | 41.00 | 907,800 | |
| 41.00 | -2.00 | -4.7% | 43.00 | 43.00 | 41.00 | 3,191,200 | |
| 43.00 | -2.00 | -4.4% | 44.00 | 44.00 | 43.00 | 1,825,000 | |
| 45.00 | 0.00 | 0.0% | 44.00 | 45.00 | 43.00 | 3,190,600 | |
| 45.00 | +2.00 | +4.7% | 42.00 | 45.00 | 42.00 | 4,569,100 | |
| 43.00 | 0.00 | 0.0% | 43.00 | 43.00 | 42.00 | 3,576,900 | |
| 43.00 | +2.00 | +4.9% | 42.00 | 44.00 | 42.00 | 5,257,600 | |
| 41.00 | -4.00 | -8.9% | 49.00 | 49.00 | 41.00 | 33,355,300 | |
| 45.00 | +4.00 | +9.8% | 45.00 | 45.00 | 45.00 | 11,314,200 | |
| 41.00 | +3.00 | +7.9% | 41.00 | 41.00 | 41.00 | 5,200,100 |
- Ticker
- IDX:PCAR
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 80.00 (+14.3%) on Oct 7, 2026
Explanation on Request for Explanation of the Exchange
Aug 6, 2026
Closed 45.00 (0.0%) on Aug 7, 2026
Advertisement Submission
Jun 29, 2026
Closed 37.00 (0.0%) on Jun 30, 2026
Public Expose Report Disclosure - Annual (CORRECTION)
Jun 26, 2026
Closed 37.00 (-2.6%) on Jun 29, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 25, 2026
Closed 38.00 (-5.0%) on Jun 26, 2026
Public Expose Material Submission - Annual
Jun 18, 2026
Closed 39.00 (0.0%) on Jun 18, 2026
General Announcement Public Expose - Annual
Jun 8, 2026
Closed 39.00 (0.0%) on Jun 9, 2026
Invitation of Annual General Meeting of Shareholders
May 29, 2026
Closed 40.00 (+2.6%) on May 29, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 13, 2026
Closed 36.00 (0.0%) on May 13, 2026
Submission of Annual And Sustainability Report (CORRECTION)
May 3, 2026
Closed 37.00 (+2.8%) on May 4, 2026
PT Prima Cakrawala Abadi Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 7, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Prima Cakrawala Abadi Tbk.