Informasi Saham PKPK PT Perdana Karya Perkasa Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SQMI	PT Wilton Makmur indonesia Tbk.
AKRA	PT AKR Corporindo Tbk
ASII	PT Astra International Tbk
LAND	PT Trimitra Propertindo Tbk
MSTI	PT Mastersystem Infotama Tbk.

Most Viewed

Stock Code	Company Name
ASII	PT Astra International Tbk
BBCA	PT Bank Central Asia Tbk
BBNI	PT Bank Negara Indonesia (Persero) Tbk
ARTO	PT Bank Jago Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk

Valuation measure last update : 2024-05-03

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
PKPK	PT Perdana Karya Perkasa Tbk (PKPK.JK)	2024-02-19	40,002	Enterprise Value	1	374,400,000,000	0	0	0	0	0	0
PKPK	PT Perdana Karya Perkasa Tbk (PKPK.JK)	2024-02-19	40,001	Market Cap	2	374,400,000,000	0	0	0	0	0	0

Financial statement last update : 2024-05-01

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
PKPK	PT Perdana Karya Perkasa Tbk	2024-04-15	At close: 04:01PM WIB	320	334	318	324	318.00 - 334.00	318	334	270.00 - 398.00	270	398	288,400	238,481	384,000,000,000	217	1	N/A	N/A (N/A)	Aug 10, 2010
PKPK	PT Perdana Karya Perkasa Tbk	2024-04-12	At close: 04:01PM WIB	320	334	318	324	318.00 - 334.00	318	334	270.00 - 398.00	270	398	288,400	243,483	386,326,000,000	217	1	N/A	N/A (N/A)	Aug 10, 2010
PKPK	PT Perdana Karya Perkasa Tbk	2024-04-11	At close: 04:01PM WIB	320	334	318	324	318.00 - 334.00	318	334	270.00 - 398.00	270	398	288,400	242,590	386,326,000,000	217	1	N/A	N/A (N/A)	Aug 10, 2010
PKPK	PT Perdana Karya Perkasa Tbk	2024-04-10	At close: 04:01PM WIB	320	334	318	324	318.00 - 334.00	318	334	270.00 - 398.00	270	398	288,400	239,491	386,326,000,000	217	1	N/A	N/A (N/A)	Aug 10, 2010
PKPK	PT Perdana Karya Perkasa Tbk	2024-04-05	At close: 04:01PM WIB	320	334	318	320	334.00 - 334.00	334	334	270.00 - 398.00	270	398	288,400	266,420	386,326,000,000	217	1	N/A	N/A (N/A)	Aug 10, 2010
PKPK	PT Perdana Karya Perkasa Tbk	2024-04-04	At close: 03:18PM WIB	320	318	318	320	316.00 - 320.00	316	320	270.00 - 398.00	270	398	456,200	260,298	386,326,000,000	217	1	N/A	N/A (N/A)	Aug 10, 2010
PKPK	PT Perdana Karya Perkasa Tbk	2024-04-03	At close: 03:14PM WIB	320	318	318	320	300.00 - 320.00	300	320	270.00 - 398.00	270	398	304,300	261,518	386,326,000,000	217	1	N/A	N/A (N/A)	Aug 10, 2010
PKPK	PT Perdana Karya Perkasa Tbk	2024-04-02	At close: 03:48PM WIB	322	320	318	320	318.00 - 320.00	318	320	270.00 - 398.00	270	398	163,500	261,063	386,326,000,000	217	1	N/A	N/A (N/A)	Aug 10, 2010
PKPK	PT Perdana Karya Perkasa Tbk	2024-04-01	At close: 03:46PM WIB	330	330	322	326	322.00 - 330.00	322	330	270.00 - 398.00	270	398	576,400	253,310	388,741,000,000	219	1	N/A	N/A (N/A)	Aug 10, 2010
PKPK	PT Perdana Karya Perkasa Tbk	2024-03-29	At close: 03:49PM WIB	332	332	330	332	330.00 - 332.00	330	332	270.00 - 398.00	270	398	295,400	253,310	398,399,000,000	224	1	N/A	N/A (N/A)	Aug 10, 2010
PKPK	PT Perdana Karya Perkasa Tbk	2024-03-28	At close: 03:49PM WIB	332	332	330	332	330.00 - 332.00	330	332	270.00 - 398.00	270	398	295,400	251,656	396,000,000,000	224	1	N/A	N/A (N/A)	Aug 10, 2010
PKPK	PT Perdana Karya Perkasa Tbk	2024-03-27	At close: 03:48PM WIB	332	336	0	0	332.00 - 336.00	332	336	270.00 - 398.00	270	398	174,500	245,027	398,400,000,000	225	1	N/A	N/A (N/A)	Aug 10, 2010
PKPK	PT Perdana Karya Perkasa Tbk	2024-03-26	At close: 04:00PM WIB	334	334	0	338	332.00 - 338.00	332	338	270.00 - 398.00	270	398	87,300	245,686	398,400,000,000	225	1	N/A	N/A (N/A)	Aug 10, 2010
PKPK	PT Perdana Karya Perkasa Tbk	2024-03-25	At close: 03:47PM WIB	338	336	0	0	334.00 - 338.00	334	338	270.00 - 398.00	270	398	301,100	249,996	400,800,000,000	227	1	N/A	N/A (N/A)	Aug 10, 2010
PKPK	PT Perdana Karya Perkasa Tbk	2024-03-22	At close: 04:00PM WIB	338	334	338	340	334.00 - 338.00	334	338	270.00 - 398.00	270	398	154,500	251,701	405,600,000,000	229	1	N/A	N/A (N/A)	Aug 10, 2010
PKPK	PT Perdana Karya Perkasa Tbk	2024-03-21	At close: 03:22PM WIB	336	0	0	0	0.0000 - 0.0000	0	0		0		0	258,771	0	0	1	N/A	N/A (N/A)	Aug 10, 2010
PKPK	PT Perdana Karya Perkasa Tbk	2024-03-14	As of 01:37PM WIB. Market open.	346	346	340	344	344.00 - 350.00	344	350	270.00 - 398.00	270	398	238,000	251,728	412,800,000,000	234	1	N/A	N/A (N/A)	Aug 10, 2010
PKPK	PT Perdana Karya Perkasa Tbk	2024-03-13	At close: 03:47PM WIB	342	346	344	346	340.00 - 346.00	340	346	270.00 - 398.00	270	398	313,400	252,800	415,200,000,000	235	1	N/A	N/A (N/A)	Aug 10, 2010
PKPK	PT Perdana Karya Perkasa Tbk	2024-03-11	At close: 03:48PM WIB	348	348	342	346	336.00 - 348.00	336	348	270.00 - 398.00	270	398	29,000	250,884	410,400,000,000	232	1	N/A	N/A (N/A)	Aug 10, 2010
PKPK	PT Perdana Karya Perkasa Tbk	2024-03-08	At close: 03:48PM WIB	348	348	342	346	336.00 - 348.00	336	348	270.00 - 398.00	270	398	29,000	260,877	410,400,000,000	232	1	N/A	N/A (N/A)	Aug 10, 2010
PKPK	PT Perdana Karya Perkasa Tbk	2024-03-05	At close: 02:23PM WIB	348	344	342	344	332.00 - 348.00	332	348	270.00 - 398.00	270	398	279,200	260,950	410,400,000,000	232	1	N/A	N/A (N/A)	Aug 10, 2010
PKPK	PT Perdana Karya Perkasa Tbk	2024-03-04	At close: 03:49PM WIB	344	352	340	348	340.00 - 352.00	340	352	270.00 - 398.00	270	398	456,700	253,786	417,600,000,000	236	1	N/A	N/A (N/A)	Aug 10, 2010
PKPK	PT Perdana Karya Perkasa Tbk	2024-03-01	At close: 04:00PM WIB	346	348	344	352	342.00 - 356.00	342	356	270.00 - 398.00	270	398	529,900	246,263	412,800,000,000	234	1	N/A	N/A (N/A)	Aug 10, 2010
PKPK	PT Perdana Karya Perkasa Tbk	2024-02-28	At close: 03:48PM WIB	348	348	350	352	348.00 - 352.00	348	352	270.00 - 398.00	270	398	365,700	252,040	420,000,000,000	238	1	N/A	N/A (N/A)	Aug 10, 2010
PKPK	PT Perdana Karya Perkasa Tbk	2024-02-27	At close: 03:47PM WIB	352	350	348	350	348.00 - 352.00	348	352	270.00 - 398.00	270	398	315,700	254,476	417,600,000,000	236	1	N/A	N/A (N/A)	Aug 10, 2010
PKPK	PT Perdana Karya Perkasa Tbk	2024-02-26	At close: 03:48PM WIB	352	352	348	352	350.00 - 352.00	350	352	270.00 - 398.00	270	398	312,300	257,352	422,400,000,000	239	1	N/A	N/A (N/A)	Aug 10, 2010
PKPK	PT Perdana Karya Perkasa Tbk	2024-02-23	At close: 03:49PM WIB	350	350	346	352	346.00 - 352.00	346	352	270.00 - 398.00	270	398	120,500	257,455	422,400,000,000	239	1	N/A	N/A (N/A)	Aug 10, 2010
PKPK	PT Perdana Karya Perkasa Tbk (PKPK.JK)	2024-02-22	At close: 03:48PM WIB	350	350	350	354	350.00 - 356.00	350	356	270.00 - 398.00	270	398	301,900	254,162	420,000,000,000	238	1	N/A	N/A (N/A)	Aug 10, 2010
PKPK	PT Perdana Karya Perkasa Tbk (PKPK.JK)	2024-02-21	At close: 03:33PM WIB	350	350	350	356	350.00 - 350.00	350	350	270.00 - 398.00	270	398	102,000	255,669	420,000,000,000	238	1	N/A	N/A (N/A)	Aug 10, 2010

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
PKPK	PT Perdana Karya Perkasa Tbk	2024-04-15	384,000,000,000	384,000,000,000	0	0	398	270	341	348	243	358	1,200,000,000	0	300,000,000	75	N/A	Aug 10, 2010	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-11	-14	-3	-5	57,810,000,000	66	192	-5,210,000,000	-6,110,000,000	1	203,190,000,000	169	35	203	-14,170,000,000	-12,020,000,000
PKPK	PT Perdana Karya Perkasa Tbk	2024-04-12	384,000,000,000	384,000,000,000	0	0	398	270	343	348	243	323	1,200,000,000	0	309,950,000	75	N/A	Aug 10, 2010	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-11	-14	-3	-5	57,810,000,000	66	192	-5,210,000,000	-6,110,000,000	1	203,190,000,000	169	35	203	-14,170,000,000	-12,020,000,000
PKPK	PT Perdana Karya Perkasa Tbk	2024-04-11	384,000,000,000	384,000,000,000	0	0	398	270	343	348	239	323	1,200,000,000	0	309,950,000	75	N/A	Aug 10, 2010	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-11	-14	-3	-5	57,810,000,000	66	192	-5,210,000,000	-6,110,000,000	1	203,190,000,000	169	35	203	-14,170,000,000	-12,020,000,000
PKPK	PT Perdana Karya Perkasa Tbk	2024-04-10	384,000,000,000	384,000,000,000	0	0	398	270	343	348	239	323	1,200,000,000	0	309,950,000	75	N/A	Aug 10, 2010	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-11	-14	-3	-5	57,810,000,000	66	192	-5,210,000,000	-6,110,000,000	1	203,190,000,000	169	35	203	-14,170,000,000	-12,020,000,000
PKPK	PT Perdana Karya Perkasa Tbk	2024-04-05	384,000,000,000	384,000,000,000	0	0	398	0	347	347	260	217	1,200,000,000	0	309,950,000	75	N/A	Aug 10, 2010	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-11	-14	-3	-5	57,810,000,000	66	192	-5,210,000,000	-6,110,000,000	1	203,190,000,000	169	35	203	-14,170,000,000	-12,020,000,000
PKPK	PT Perdana Karya Perkasa Tbk	2024-04-04	384,000,000,000	384,000,000,000	0	0	398	0	348	347	262	207	1,200,000,000	0	309,950,000	75	N/A	Aug 10, 2010	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-11	-14	-3	-5	57,810,000,000	66	192	-5,210,000,000	-6,110,000,000	1	203,190,000,000	169	35	203	-14,170,000,000	-12,020,000,000
PKPK	PT Perdana Karya Perkasa Tbk	2024-04-03	384,000,000,000	384,000,000,000	0	0	398	0	349	347	261	209	1,200,000,000	0	309,950,000	75	N/A	Aug 10, 2010	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-11	-14	-3	-5	57,810,000,000	66	192	-5,210,000,000	-6,110,000,000	1	203,190,000,000	169	35	203	-14,170,000,000	-12,020,000,000
PKPK	PT Perdana Karya Perkasa Tbk	2024-04-02	386,400,000,000	386,400,000,000	0	0	398	0	350	347	253	224	1,200,000,000	0	309,950,000	75	N/A	Aug 10, 2010	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-11	-14	-3	-5	57,810,000,000	66	192	-5,210,000,000	-6,110,000,000	1	203,190,000,000	169	35	203	-14,170,000,000	-12,020,000,000
PKPK	PT Perdana Karya Perkasa Tbk	2024-04-01	396,000,000,000	396,000,000,000	0	0	398	0	350	347	253	224	1,200,000,000	0	309,950,000	75	N/A	Aug 10, 2010	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-11	-14	-3	-5	57,810,000,000	66	192	-5,210,000,000	-6,110,000,000	1	203,190,000,000	169	35	203	-14,170,000,000	-12,020,000,000
PKPK	PT Perdana Karya Perkasa Tbk	2024-03-29	396,000,000,000	396,000,000,000	0	0	398	270	350	347	252	249	1,200,000,000	0	309,950,000	75	N/A	Aug 10, 2010	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-11	-14	-3	-5	57,810,000,000	66	192	-5,210,000,000	-6,110,000,000	1	203,190,000,000	169	35	203	-14,170,000,000	-12,020,000,000
PKPK	PT Perdana Karya Perkasa Tbk	2024-03-28	398,400,000,000	398,400,000,000	0	0	398	0	351	347	245	224	1,200,000,000	0	309,950,000	75	N/A	Aug 10, 2010	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-11	-14	-3	-5	57,810,000,000	66	192	-5,210,000,000	-6,110,000,000	1	203,190,000,000	169	35	203	-14,170,000,000	-12,020,000,000
PKPK	PT Perdana Karya Perkasa Tbk	2024-03-27	405,600,000,000	405,600,000,000	0	0	398	0	352	346	246	227	1,200,000,000	0	309,950,000	75	N/A	Aug 10, 2010	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-11	-14	-3	-5	57,810,000,000	66	192	-5,210,000,000	-6,110,000,000	1	203,190,000,000	169	35	203	-14,170,000,000	-12,020,000,000
PKPK	PT Perdana Karya Perkasa Tbk	2024-03-26	405,600,000,000	405,600,000,000	14	32	398	0	352	346	250	243	1,200,000,000	1,210,000,000	309,950,000	75	N/A	Aug 10, 2010	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-11	-14	-3	-5	57,810,000,000	66	192	-5,210,000,000	-6,110,000,000	1	203,190,000,000	169	35	203	-14,170,000,000	-12,020,000,000
PKPK	PT Perdana Karya Perkasa Tbk	2024-03-25	405,600,000,000	405,600,000,000	14	32	398	270	352	346	250	243	1,200,000,000	1,210,000,000	309,950,000	75	N/A	Aug 10, 2010	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-11	-14	-3	-5	57,810,000,000	66	192	-5,210,000,000	-6,110,000,000	1	203,190,000,000	169	35	203	-14,170,000,000	-12,020,000,000
PKPK	PT Perdana Karya Perkasa Tbk	2024-03-22	405,600,000,000	405,600,000,000	0	0	398	0	353	346	259	253	1,200,000,000	0	309,950,000	75	N/A	Aug 10, 2010	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-11	-14	-3	-5	57,810,000,000	66	192	-5,210,000,000	-6,110,000,000	1	203,190,000,000	169	35	203	-14,170,000,000	-12,020,000,000
PKPK	PT Perdana Karya Perkasa Tbk	2024-03-21	403,200,000,000	403,200,000,000	0	0	398	270	353	346	259	253	1,200,000,000	0	309,950,000	75	N/A	Aug 10, 2010	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-11	-14	-3	-5	57,810,000,000	66	192	-5,210,000,000	-6,110,000,000	1	203,190,000,000	169	35	203	-14,170,000,000	-12,020,000,000
PKPK	PT Perdana Karya Perkasa Tbk	2024-03-14	415,200,000,000	415,200,000,000	23	33	398	0	356	344	253	271	1,200,000,000	1,210,000,000	309,950,000	75	N/A	Aug 10, 2010	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-11	-14	-3	-5	57,810,000,000	66	192	-5,210,000,000	-6,110,000,000	1	203,190,000,000	169	35	203	-14,170,000,000	-11,270,000,000
PKPK	PT Perdana Karya Perkasa Tbk	2024-03-13	410,400,000,000	410,400,000,000	20	31	398	0	356	344	251	271	1,200,000,000	1,210,000,000	309,950,000	75	N/A	Aug 10, 2010	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-11	-14	-3	-5	57,810,000,000	66	192	-5,210,000,000	-6,110,000,000	1	203,190,000,000	169	35	203	-14,170,000,000	-11,270,000,000
PKPK	PT Perdana Karya Perkasa Tbk	2024-03-11	410,400,000,000	410,400,000,000	0	0	398	270	356	344	257	271	1,200,000,000	0	309,950,000	75	N/A	Aug 10, 2010	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	-23	-4	-8	49,690,000,000	68	46	-7,780,000,000	-10,400,000,000	1	207,740,000,000	173	30	203	-9,050,000,000	-5,340,000,000
PKPK	PT Perdana Karya Perkasa Tbk	2024-03-08	417,600,000,000	417,600,000,000	0	0	398	270	356	344	261	280	1,200,000,000	0	309,950,000	75	N/A	Aug 10, 2010	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	-23	-4	-8	49,690,000,000	68	46	-7,780,000,000	-10,400,000,000	1	207,740,000,000	173	30	203	-9,050,000,000	-5,340,000,000
PKPK	PT Perdana Karya Perkasa Tbk	2024-03-05	412,800,000,000	412,800,000,000	0	0	398	0	357	343	254	250	1,200,000,000	0	309,950,000	75	N/A	Aug 10, 2010	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	-23	-4	-8	49,690,000,000	68	46	-7,780,000,000	-10,400,000,000	1	207,740,000,000	173	30	203	-9,050,000,000	-5,340,000,000
PKPK	PT Perdana Karya Perkasa Tbk	2024-03-04	412,800,000,000	412,800,000,000	0	0	398	0	357	343	254	250	1,200,000,000	0	309,950,000	75	N/A	Aug 10, 2010	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	-23	-4	-8	49,690,000,000	68	46	-7,780,000,000	-10,400,000,000	1	207,740,000,000	173	30	203	-9,050,000,000	-5,340,000,000
PKPK	PT Perdana Karya Perkasa Tbk	2024-03-01	415,200,000,000	415,200,000,000	0	0	398	270	358	343	246	218	1,200,000,000	0	309,950,000	75	N/A	Aug 10, 2010	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	-23	-4	-8	49,690,000,000	68	46	-7,780,000,000	-10,400,000,000	1	207,740,000,000	173	30	203	-9,050,000,000	-5,340,000,000
PKPK	PT Perdana Karya Perkasa Tbk	2024-02-28	417,600,000,000	417,600,000,000	0	0	398	270	359	343	252	174	1,200,000,000	0	309,950,000	75	N/A	Aug 10, 2010	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	-23	-4	-8	49,690,000,000	68	46	-7,780,000,000	-10,400,000,000	1	207,740,000,000	173	30	203	-9,050,000,000	-5,340,000,000
PKPK	PT Perdana Karya Perkasa Tbk	2024-02-27	422,400,000,000	422,400,000,000	0	0	398	0	359	342	257	187	1,200,000,000	0	309,950,000	75	N/A	Aug 10, 2010	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	-23	-4	-8	49,690,000,000	68	46	-7,780,000,000	-10,400,000,000	1	207,740,000,000	173	30	203	-9,050,000,000	-5,340,000,000
PKPK	PT Perdana Karya Perkasa Tbk	2024-02-26	422,400,000,000	422,400,000,000	0	0	398	0	359	342	257	187	1,200,000,000	0	309,950,000	75	N/A	Aug 10, 2010	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	-23	-4	-8	49,690,000,000	68	46	-7,780,000,000	-10,400,000,000	1	207,740,000,000	173	30	203	-9,050,000,000	-5,340,000,000
PKPK	PT Perdana Karya Perkasa Tbk (PKPK.JK)	2024-02-23	420,000,000,000	420,000,000,000	0	0	398	0	360	342	254	158	1,200,000,000	0	309,950,000	75	N/A	Aug 10, 2010	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	-23	-4	-8	49,690,000,000	68	46	-7,780,000,000	-10,400,000,000	1	207,740,000,000	173	30	203	-9,050,000,000	-5,340,000,000
PKPK	PT Perdana Karya Perkasa Tbk (PKPK.JK)	2024-02-22	420,000,000,000	420,000,000,000	0	0	398	270	360	342	254	158	1,200,000,000	0	309,950,000	75	N/A	Aug 10, 2010	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	-23	-4	-8	49,690,000,000	68	46	-7,780,000,000	-10,400,000,000	1	207,740,000,000	173	30	203	-9,050,000,000	-5,340,000,000
PKPK	PT Perdana Karya Perkasa Tbk (PKPK.JK)	2024-02-21	420,000,000,000	420,000,000,000	0	0	398	270	360	342	256	173	1,200,000,000	0	309,950,000	75	N/A	Aug 10, 2010	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-21	-23	-4	-8	49,690,000,000	68	46	-7,780,000,000	-10,400,000,000	1	207,740,000,000	173	30	203	-9,050,000,000	-5,340,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	0	0	0	0	0
2024-03-05	15:24:00	0	0	0	0	0
2024-03-05	15:22:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:18:00	0	0	0	0	0
2024-03-05	15:16:00	0	0	0	0	0
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	0	0	0	0	0
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:02:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:25:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:05:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:55:00	0	0	0	0	0
2024-03-05	14:50:00	0	0	0	0	0
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:40:00	0	0	0	0	0
2024-03-05	14:35:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:23:32	342	342	342	342	0
2024-03-05	14:20:00	342	342	342	342	65,000
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:10:00	0	0	0	0	0
2024-03-05	14:05:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:55:00	0	0	0	0	0
2024-03-05	13:53:15	340	340	340	340	0
2024-03-05	13:50:00	340	340	340	340	63,500
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:23:32	342	342	342	342	0
2024-03-05	14:15:00	342	342	342	342	65,000
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:53:15	340	340	340	340	0
2024-03-05	13:45:00	340	340	340	340	63,500
2024-03-05	13:30:00	346	346	346	346	1,000
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:45:00	0	0	0	0	0
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:18:37	348	348	348	348	0
2024-03-05	11:15:00	348	348	348	348	1,400
2024-03-05	11:00:00	348	348	348	348	100
2024-03-05	10:45:00	348	348	348	348	100
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:15:00	0	0	0	0	0
2024-03-05	10:07:03	336	336	336	336	0
2024-03-05	10:00:00	334	336	334	336	20,400
2024-03-05	09:45:00	336	336	332	332	38,400
2024-03-05	09:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:23:32	342	342	342	342	0
2024-03-05	14:00:00	342	342	342	342	65,000
2024-03-05	13:53:15	340	340	340	340	0
2024-03-05	13:30:00	346	346	340	340	64,500
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:18:37	348	348	348	348	0
2024-03-05	11:00:00	348	348	348	348	1,500
2024-03-05	10:30:00	348	348	348	348	100
2024-03-05	10:07:03	336	336	336	336	0
2024-03-05	10:00:00	334	336	334	336	20,400
2024-03-05	09:30:00	336	336	332	332	38,400
2024-03-05	09:24:00	332	332	332	332	0
2024-03-05	09:00:14	340	340	340	340	0
2024-03-05	09:00:00	344	348	332	332	82,400
2024-03-04	15:30:00	348	348	348	348	500
2024-03-04	15:03:33	340	340	340	340	0
2024-03-04	15:00:00	340	340	340	340	0
2024-03-04	14:51:13	340	340	340	340	0
2024-03-04	14:30:00	344	344	340	340	172,700
2024-03-04	14:00:00	344	346	344	344	260,000
2024-03-04	13:30:02	346	346	346	346	0
2024-03-04	13:30:00	346	346	346	346	10,200
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:23:32	342	342	342	342	0
2024-03-05	14:00:00	342	342	342	342	65,000
2024-03-05	13:53:15	340	340	340	340	0
2024-03-05	13:00:00	346	346	340	340	64,500
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:18:37	348	348	348	348	0
2024-03-05	11:00:00	348	348	348	348	1,500
2024-03-05	10:07:03	336	336	336	336	0
2024-03-05	10:00:00	334	348	334	348	20,500
2024-03-05	09:24:00	332	332	332	332	0
2024-03-05	09:00:14	340	340	340	340	0
2024-03-05	09:00:00	344	348	332	332	0
2024-03-04	15:03:33	340	340	340	340	0
2024-03-04	15:00:00	340	348	340	348	0
2024-03-04	14:51:13	340	340	340	340	0
2024-03-04	14:00:00	344	346	340	340	432,700
2024-03-04	13:30:02	346	346	346	346	0
2024-03-04	13:00:00	346	346	346	346	10,200
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:00:00	0	0	0	0	0
2024-03-04	10:55:18	346	346	346	346	0
2024-03-04	10:19:51	348	348	348	348	0
2024-03-04	10:00:00	348	350	346	346	14,500
2024-03-04	09:15:42	352	352	352	352	0
2024-03-04	09:00:00	352	352	352	352	0
2024-03-01	15:00:00	352	352	352	352	2,000
2024-03-01	14:56:59	344	344	344	344	0
2024-03-01	14:00:00	344	344	344	344	400
2024-03-01	13:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:05:17	318	318	318	318	0
2024-05-03	15:00:00	318	318	318	318	100
2024-05-03	14:24:25	312	312	312	312	0
2024-05-03	14:05:57	312	312	312	312	0
2024-05-03	13:30:00	312	312	312	312	39,300
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	10:30:00	0	0	0	0	0
2024-05-03	09:56:14	318	318	318	318	0
2024-05-03	09:00:00	314	318	314	318	2,000
2024-05-02	15:49:17	312	312	312	312	0
2024-05-02	15:00:00	316	316	312	312	800
2024-05-02	14:10:26	314	314	314	314	0
2024-05-02	13:51:40	310	310	310	310	0
2024-05-02	13:30:00	316	316	310	314	120,800
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:40:12	320	320	320	320	0
2024-05-02	10:50:41	314	314	314	314	0
2024-05-02	10:44:52	314	314	314	314	0
2024-05-02	10:30:00	314	320	314	320	25,600
2024-05-02	09:57:12	320	320	320	320	0
2024-05-02	09:00:29	320	320	320	320	0
2024-05-02	09:00:00	320	320	314	314	122,300
2024-04-30	15:00:00	314	320	308	320	33,700
2024-04-30	14:12:41	316	316	316	316	0
2024-04-30	13:30:00	316	316	312	316	17,500
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	10:30:00	0	0	0	0	0
2024-04-30	09:53:53	320	320	320	320	0
2024-04-30	09:28:00	320	320	320	320	0
2024-04-30	09:00:00	320	320	320	320	33,400

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	320	320	310	312	257,700
2024-04-30	09:00:00	320	320	308	320	79,200
2024-04-29	09:00:00	316	322	308	312	75,000
2024-04-26	09:00:00	318	320	310	316	288,600
2024-04-25	09:00:00	314	324	314	316	599,100
2024-04-24	09:00:00	314	324	314	314	437,500
2024-04-23	09:00:00	314	320	314	314	35,000
2024-04-22	09:00:00	310	332	310	314	331,900
2024-04-19	09:00:00	326	330	310	310	213,500
2024-04-18	09:00:00	322	322	322	322	1,600
2024-04-17	09:00:00	320	336	306	328	607,400
2024-04-16	09:00:00	320	320	300	310	121,600
2024-04-05	09:00:00	334	334	318	320	288,400
2024-04-04	09:00:00	318	320	316	320	456,200
2024-04-03	09:00:00	318	320	300	320	304,300
2024-04-02	09:00:00	320	320	318	320	163,500
2024-04-01	09:00:00	330	330	322	322	576,400
2024-03-28	09:00:00	332	332	330	330	295,400
2024-03-27	09:00:00	336	336	332	332	174,500
2024-03-26	09:00:00	338	338	332	332	87,300
2024-03-25	09:00:00	338	338	334	334	301,100
2024-03-22	09:00:00	334	338	334	338	154,500
2024-03-21	09:00:00	338	338	336	338	42,200
2024-03-20	09:00:00	340	340	336	336	73,400
2024-03-19	09:00:00	340	340	330	340	204,800
2024-03-18	09:00:00	338	340	338	340	179,000
2024-03-15	09:00:00	342	342	336	338	729,500
2024-03-14	09:00:00	346	350	340	342	541,700
2024-03-13	09:00:00	346	346	340	346	313,400
2024-03-08	09:00:00	348	348	336	342	29,000

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	320	320	310	312	257,700
2024-04-29	09:00:00	316	322	308	312	75,000
2024-04-26	09:00:00	318	320	310	316	288,600
2024-04-25	09:00:00	314	324	314	316	599,100
2024-04-24	09:00:00	314	324	314	314	437,500
2024-04-23	09:00:00	314	320	314	314	35,000
2024-04-22	09:00:00	310	332	310	314	331,900
2024-04-19	09:00:00	326	330	310	310	213,500
2024-04-18	09:00:00	322	322	322	322	1,600
2024-04-17	09:00:00	320	336	306	328	607,400
2024-04-16	09:00:00	320	320	300	310	121,600
2024-04-05	09:00:00	334	334	318	320	288,400
2024-04-04	09:00:00	318	320	316	320	456,200
2024-04-03	09:00:00	318	320	300	320	304,300
2024-04-02	09:00:00	320	320	318	320	163,500
2024-04-01	09:00:00	330	330	322	322	576,400
2024-03-28	09:00:00	332	332	330	330	295,400
2024-03-27	09:00:00	336	336	332	332	174,500
2024-03-26	09:00:00	338	338	332	332	87,300
2024-03-25	09:00:00	338	338	334	334	301,100
2024-03-22	09:00:00	334	338	334	338	154,500
2024-03-21	09:00:00	338	338	336	338	42,200
2024-03-20	09:00:00	340	340	336	336	73,400
2024-03-19	09:00:00	340	340	330	340	204,800
2024-03-18	09:00:00	338	340	338	340	179,000
2024-03-15	09:00:00	342	342	336	338	729,500
2024-03-14	09:00:00	346	350	340	342	541,700
2024-03-13	09:00:00	346	346	340	346	313,400
2024-03-08	09:00:00	348	348	336	342	29,000
2024-03-07	09:00:00	344	348	344	348	157,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	0	0	0	0	0
2024-04-21	00:00:00	310	332	310	316	1,692,100
2024-04-14	00:00:00	320	336	300	310	944,100
2024-04-07	00:00:00	320	320	320	320	0
2024-03-31	00:00:00	330	334	300	320	1,788,800
2024-03-24	00:00:00	338	338	330	330	858,300
2024-03-17	00:00:00	338	340	330	338	653,900
2024-03-10	00:00:00	346	350	336	338	1,584,600
2024-03-03	00:00:00	352	352	332	342	949,800
2024-02-25	00:00:00	352	356	342	344	1,758,600
2024-02-18	00:00:00	354	358	346	352	738,400
2024-02-11	00:00:00	356	360	342	350	862,800
2024-02-04	00:00:00	356	358	348	350	402,900
2024-01-28	00:00:00	350	362	350	360	793,300
2024-01-21	00:00:00	362	364	352	356	1,908,000
2024-01-14	00:00:00	362	372	358	362	848,700
2024-01-07	00:00:00	364	398	356	364	2,592,700
2023-12-31	00:00:00	360	370	358	362	740,000
2023-12-24	00:00:00	360	368	358	360	416,100
2023-12-17	00:00:00	364	370	352	360	1,474,200
2023-12-10	00:00:00	366	368	350	366	1,674,400
2023-12-03	00:00:00	370	384	358	366	603,100
2023-11-26	00:00:00	348	378	346	370	2,129,200
2023-11-19	00:00:00	348	354	344	348	1,126,300
2023-11-12	00:00:00	352	356	336	348	7,841,800
2023-11-05	00:00:00	334	358	328	348	2,700,300
2023-10-29	00:00:00	320	330	310	330	1,741,400
2023-10-22	00:00:00	326	328	310	320	2,082,800
2023-10-15	00:00:00	322	340	316	324	1,922,500
2023-10-08	00:00:00	334	350	322	336	4,135,500

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	320	320	310	312	257,700
2024-03-31	00:00:00	330	336	300	320	4,579,200
2024-02-29	00:00:00	348	356	330	330	4,576,500
2024-01-31	00:00:00	354	360	342	346	3,504,500
2023-12-31	00:00:00	360	398	350	356	6,611,000
2023-11-30	00:00:00	358	384	350	360	4,905,900
2023-10-31	00:00:00	314	358	310	358	14,710,400
2023-09-30	00:00:00	340	350	310	314	9,789,200
2023-08-31	00:00:00	374	378	342	342	6,319,400
2023-07-31	00:00:00	320	398	320	374	18,173,400
2023-06-30	00:00:00	310	346	302	334	22,907,300
2023-05-31	00:00:00	300	312	270	304	15,878,100
2023-04-30	00:00:00	346	354	300	300	31,271,100
2023-03-31	00:00:00	324	332	324	328	1,180,500
2023-02-28	00:00:00	306	310	304	308	1,360,100
2023-01-31	00:00:00	324	338	320	320	2,022,700
2022-12-31	00:00:00	260	302	258	294	42,377,300
2022-11-30	00:00:00	280	284	222	258	42,831,700
2022-10-31	00:00:00	292	306	220	280	83,175,300
2022-09-30	00:00:00	346	384	292	296	68,816,600
2022-08-31	00:00:00	230	424	220	340	176,905,200
2022-07-31	00:00:00	185	242	182	236	156,547,000
2022-06-30	00:00:00	180	230	173	183	282,922,100
2022-05-31	00:00:00	194	196	173	180	81,208,600
2022-04-30	00:00:00	172	202	159	194	89,584,600
2022-03-31	00:00:00	171	186	163	172	94,663,300
2022-02-28	00:00:00	194	208	171	173	272,243,800
2022-01-31	00:00:00	199	224	185	192	369,537,300
2021-12-31	00:00:00	196	272	186	199	1,719,570,800
2021-11-30	00:00:00	152	258	147	196	1,743,054,100

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	320	320	310	312	257,700
2024-03-31	00:00:00	330	336	300	312	4,500,000
2024-02-29	00:00:00	348	356	330	330	4,576,500
2024-01-31	00:00:00	354	360	300	320	12,660,200
2023-12-31	00:00:00	360	398	330	330	14,692,000
2023-11-30	00:00:00	358	398	342	346	15,021,400
2023-10-31	00:00:00	314	398	310	356	26,227,300
2023-09-30	00:00:00	340	384	310	360	29,405,500
2023-08-31	00:00:00	374	378	310	358	30,819,000
2023-07-31	00:00:00	320	398	310	314	34,282,000
2023-06-30	00:00:00	310	398	302	342	47,400,100
2023-05-31	00:00:00	300	398	270	374	56,958,800
2023-04-30	00:00:00	346	354	270	334	70,056,500
2023-03-31	00:00:00	328	354	270	304	49,853,400
2023-02-28	00:00:00	306	354	300	300	53,189,200
2023-01-31	00:00:00	324	338	270	328	35,595,000
2022-10-31	00:00:00	292	306	220	294	168,384,300
2022-07-31	00:00:00	185	424	182	296	402,268,800
2022-04-30	00:00:00	172	230	159	183	453,715,300
2022-01-31	00:00:00	199	224	163	172	736,444,400
2021-10-31	00:00:00	142	272	137	199	5,357,180,700
2021-07-31	00:00:00	64	191	55	142	4,750,235,200
2021-04-30	00:00:00	72	90	60	64	1,582,068,200
2021-01-31	00:00:00	50	99	50	72	1,366,976,700

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters