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 Sep 28, 2026: 2,144 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.
PCAR adjusted close, 2017 to 2026
- IDR 5,350
- All time high, 2018
- IDR 74.00
- 52 week high, IDR 32.00 low
- 2,144
- Daily sessions since 2017
Last updated Sep 28, 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 Sep 28, 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 32.00 to IDR 74.00.
- PCAR returned +31.8% over the year to Sep 28, 2026 and -80.0% over five years.
- Since Dec 29, 2017 PCAR returned -77%, -15.5% a year compounded.
- PCAR's deepest drawdown was -99.6% from Jan 1, 2019 to Jun 12, 2025.
- DataCedar holds 2,144 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 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +41.5% |
| 3 months | +52.6% |
| 6 months | +45.0% |
| Year to date | +41.5% |
| 1 year | +31.8% |
| 3 years | +16.0% |
| 5 years | -80.0% |
| 10 years | n/a |
| Since Dec 29, 2017 | -77.2% |
| Compound annual growth, 8.7 years | -15.5% |
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 74.00 on Sep 28, 2026
- 52 week low
- IDR 32.00 on Oct 17, 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
- 66.8%
- Sessions closing higher, 1 year
- 35%
- 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 Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 40.00 | IDR 74.00 | IDR 35.00 | IDR 58.00 | +41.5% | 859.1M | 178 |
| 2025 | IDR 50.00 | IDR 60.00 | IDR 22.00 | IDR 41.00 | -18.0% | 892.2M | 236 |
| 2024 | IDR 50.00 | IDR 50.00 | IDR 50.00 | IDR 50.00 | 0.0% | 34.3M | 237 |
| 2023 | IDR 81.00 | IDR 109.00 | IDR 50.00 | IDR 50.00 | -42.5% | 4.1B | 239 |
| 2022 | IDR 282.00 | IDR 330.00 | IDR 87.00 | IDR 87.00 | -69.1% | 1.8B | 246 |
| 2021 | IDR 555.00 | IDR 715.00 | IDR 226.00 | IDR 282.00 | -49.2% | 77.4M | 247 |
| 2020 | IDR 1,100 | IDR 1,100 | IDR 162.00 | IDR 555.00 | -49.5% | 18.3M | 242 |
| 2019 | IDR 5,350 | IDR 5,350 | IDR 1,070 | IDR 1,100 | -79.4% | 646.8M | 257 |
| 2018 | IDR 254.00 | IDR 5,350 | IDR 254.00 | IDR 5,350 | +2,006% | 263.1M | 261 |
| 2017 | IDR 254.00 | IDR 254.00 | IDR 254.00 | IDR 254.00 | n/a | 26.2K | 1 |
PCAR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 58.00 | +38.1% |
| August 2026 | IDR 42.00 | -6.7% |
| July 2026 | IDR 45.00 | +21.6% |
| June 2026 | IDR 37.00 | -7.5% |
| May 2026 | IDR 40.00 | +11.1% |
| April 2026 | IDR 36.00 | -7.7% |
| March 2026 | IDR 39.00 | -15.2% |
| February 2026 | IDR 46.00 | +12.2% |
| January 2026 | IDR 41.00 | 0.0% |
| December 2025 | IDR 41.00 | +20.6% |
| November 2025 | IDR 34.00 | -5.6% |
| October 2025 | IDR 36.00 | -10.0% |
About the PCAR data
Daily bars. 2,144 sessions from Dec 29, 2017 to Sep 28, 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 Sep 29, 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/PCAR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
PCAR share price history
