IDX · PCAR · stock

PT Prima Cakrawala Abadi Tbk (PCAR) stock price history

Every IDX trading session of PT Prima Cakrawala Abadi Tbk from Dec 29, 2017 to Nov 13, 2026: 2,173 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get PCAR data, free keyYear by year table

PCAR adjusted close, 2017 to 2026

PCARPT Prima Cakrawala Abadi Tbk
IDR 58.00+61.1% over one year
2020202220242026
IDR 5,350
All time high, 2018
IDR 105.00
52 week high, IDR 34.00 low
2,173
Daily sessions since 2017

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

PCAR key facts

  • PT Prima Cakrawala Abadi Tbk (PCAR) closed at IDR 58.00 on Nov 13, 2026 on IDX.
  • PCAR's all time high close is IDR 5,350, set on Dec 28, 2018; its all time low close is IDR 24.00 on Jun 12, 2025.
  • PCAR's 52 week range is IDR 34.00 to IDR 105.00.
  • PCAR returned +61.1% over the year to Nov 13, 2026 and -79.7% over five years.
  • Since Dec 29, 2017 PCAR returned -77%, -15.3% a year compounded.
  • PCAR's deepest drawdown was -99.6% from Jan 1, 2019 to Jun 12, 2025.
  • DataCedar holds 2,173 daily sessions of PCAR history from Dec 29, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PCAR price chart, 2017 to 2026

PCAR adjusted close, Dec 29, 2017 to Nov 13, 2026IDR 26.00IDR 153.50IDR 906.21IDR 5,35020182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

PCAR returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-37.0%
3 months+34.9%
6 months+61.1%
Year to date+41.5%
1 year+61.1%
3 years-18.3%
5 years-79.7%
10 yearsn/a
Since Dec 29, 2017-77.2%
Compound annual growth, 8.9 years-15.3%

PCAR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 5,350 on Dec 28, 2018
All time low close
IDR 24.00 on Jun 12, 2025
52 week high
IDR 105.00 on Oct 9, 2026
52 week low
IDR 34.00 on Nov 18, 2025
Deepest drawdown
-99.6% from Jan 1, 2019 to Jun 12, 2025, not yet recovered
Best single session
+34.8% on Oct 26, 2023
Worst single session
-25.0% on Jan 3, 2020
Volatility, 1 year annualised
73.4%
Sessions closing higher, 1 year
36%
Best calendar year
2018, +2,006%
Worst calendar year
2019, -79%

PCAR price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Dec 29, 2017; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 40.00IDR 105.00IDR 35.00IDR 58.00+41.5%3B207
2025IDR 50.00IDR 60.00IDR 22.00IDR 41.00-18.0%892.2M236
2024IDR 50.00IDR 50.00IDR 50.00IDR 50.000.0%34.3M237
2023IDR 81.00IDR 109.00IDR 50.00IDR 50.00-42.5%4.1B239
2022IDR 282.00IDR 330.00IDR 87.00IDR 87.00-69.1%1.8B246
2021IDR 555.00IDR 715.00IDR 226.00IDR 282.00-49.2%77.4M247
2020IDR 1,100IDR 1,100IDR 162.00IDR 555.00-49.5%18.3M242
2019IDR 5,350IDR 5,350IDR 1,070IDR 1,100-79.4%646.8M257
2018IDR 254.00IDR 5,350IDR 254.00IDR 5,350+2,006%263.1M261
2017IDR 254.00IDR 254.00IDR 254.00IDR 254.00n/a26.2K1

PCAR monthly closes, last 12 months

MonthMonth end closeChange
November 2026IDR 58.00-28.4%
October 2026IDR 81.00+26.6%
September 2026IDR 64.00+52.4%
August 2026IDR 42.00-6.7%
July 2026IDR 45.00+21.6%
June 2026IDR 37.00-7.5%
May 2026IDR 40.00+11.1%
April 2026IDR 36.00-7.7%
March 2026IDR 39.00-15.2%
February 2026IDR 46.00+12.2%
January 2026IDR 41.000.0%
December 2025IDR 41.00+20.6%

About the PCAR data

Daily bars. 2,173 sessions from Dec 29, 2017 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 29, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/idx%3APCAR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • PART PT Cipta Perdana Lancar Tbk
  • PBID PT Panca Budi Idaman Tbk
  • PBRX PT Pan Brothers Tbk
  • PBSA PT Paramita Bangun Sarana Tbk
  • PDES PT Destinasi Tirta Nusantara Tbk
  • PDPP PT Primadaya Plastisindo Tbk
  • PEGE PT Panca Global Kapital Tbk
  • PEHA PT Phapros Tbk

Common questions

PCAR share price history

Start with any symbol.

Start free