PT Pantai Indah Kapuk Dua Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4,100.00 | 4,450.00 | 4,100.00 | 4,450.00 | 4,450.00 | 6,584,100 |
| 2026-10-19 | 3,960.00 | 4,110.00 | 3,960.00 | 4,080.00 | 4,080.00 | 14,208,900 |
| 2026-10-16 | 4,250.00 | 4,560.00 | 4,250.00 | 4,250.00 | 4,250.00 | 11,734,000 |
| 2026-10-15 | 5,075.00 | 5,075.00 | 4,880.00 | 5,000.00 | 5,000.00 | 3,793,300 |
| 2026-10-14 | 4,750.00 | 5,375.00 | 4,660.00 | 5,100.00 | 5,100.00 | 12,203,800 |
| 2026-10-13 | 4,560.00 | 4,760.00 | 4,500.00 | 4,760.00 | 4,760.00 | 4,346,800 |
| 2026-10-12 | 4,640.00 | 4,660.00 | 4,520.00 | 4,560.00 | 4,560.00 | 4,885,000 |
| 2026-10-09 | 4,590.00 | 4,650.00 | 4,570.00 | 4,640.00 | 4,640.00 | 1,219,200 |
| 2026-10-08 | 4,680.00 | 4,730.00 | 4,560.00 | 4,630.00 | 4,630.00 | 2,409,700 |
| 2026-10-07 | 4,730.00 | 4,760.00 | 4,650.00 | 4,700.00 | 4,700.00 | 2,483,200 |
| 2026-10-06 | 4,720.00 | 4,830.00 | 4,660.00 | 4,730.00 | 4,730.00 | 4,106,500 |
| 2026-10-05 | 4,310.00 | 4,660.00 | 4,310.00 | 4,660.00 | 4,660.00 | 6,670,700 |
| 2026-10-02 | 4,450.00 | 4,500.00 | 4,200.00 | 4,300.00 | 4,300.00 | 7,635,700 |
| 2026-10-01 | 4,470.00 | 4,540.00 | 4,380.00 | 4,450.00 | 4,450.00 | 4,497,700 |
| 2026-09-30 | 4,620.00 | 4,720.00 | 4,420.00 | 4,470.00 | 4,470.00 | 6,299,600 |
| 2026-09-29 | 4,740.00 | 4,750.00 | 4,530.00 | 4,620.00 | 4,620.00 | 5,892,000 |
| 2026-09-28 | 4,840.00 | 4,870.00 | 4,670.00 | 4,740.00 | 4,740.00 | 6,119,600 |
| 2026-09-25 | 4,970.00 | 5,000.00 | 4,820.00 | 4,840.00 | 4,840.00 | 4,811,300 |
| 2026-09-24 | 5,075.00 | 5,100.00 | 4,940.00 | 4,960.00 | 4,960.00 | 3,355,200 |
| 2026-09-23 | 5,000.00 | 5,100.00 | 4,920.00 | 5,075.00 | 5,075.00 | 5,336,800 |
| 2026-09-22 | 5,175.00 | 5,275.00 | 4,930.00 | 4,980.00 | 4,980.00 | 11,468,900 |
| 2026-09-21 | 5,275.00 | 5,325.00 | 5,175.00 | 5,175.00 | 5,175.00 | 5,309,600 |
| 2026-09-18 | 5,450.00 | 5,475.00 | 5,275.00 | 5,275.00 | 5,275.00 | 6,668,900 |
| 2026-09-17 | 5,425.00 | 5,500.00 | 5,225.00 | 5,450.00 | 5,450.00 | 6,130,100 |
| 2026-09-16 | 5,500.00 | 5,575.00 | 5,400.00 | 5,425.00 | 5,425.00 | 4,253,200 |
| 2026-09-15 | 5,575.00 | 5,575.00 | 5,475.00 | 5,500.00 | 5,500.00 | 4,311,000 |
| 2026-09-14 | 5,625.00 | 5,625.00 | 5,400.00 | 5,575.00 | 5,575.00 | 8,775,000 |
| 2026-09-11 | 5,725.00 | 5,725.00 | 5,600.00 | 5,625.00 | 5,625.00 | 7,930,200 |
| 2026-09-10 | 5,825.00 | 5,925.00 | 5,750.00 | 5,750.00 | 5,750.00 | 9,690,400 |
| 2026-09-09 | 5,925.00 | 5,950.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,430,000 |
| 2026-09-08 | 5,975.00 | 6,050.00 | 5,875.00 | 5,900.00 | 5,900.00 | 5,519,000 |
| 2026-09-07 | 6,025.00 | 6,075.00 | 5,925.00 | 5,950.00 | 5,950.00 | 5,708,300 |
| 2026-09-04 | 6,225.00 | 6,225.00 | 6,000.00 | 6,025.00 | 6,025.00 | 7,470,600 |
| 2026-09-03 | 5,825.00 | 6,400.00 | 5,800.00 | 6,150.00 | 6,150.00 | 23,986,600 |
| 2026-09-02 | 5,850.00 | 5,900.00 | 5,800.00 | 5,825.00 | 5,825.00 | 3,076,500 |
| 2026-09-01 | 5,850.00 | 5,900.00 | 5,825.00 | 5,850.00 | 5,850.00 | 4,977,600 |
| 2026-08-31 | 5,925.00 | 5,925.00 | 5,825.00 | 5,825.00 | 5,825.00 | 4,019,300 |
| 2026-08-28 | 5,975.00 | 6,025.00 | 5,875.00 | 5,925.00 | 5,925.00 | 4,357,600 |
| 2026-08-27 | 5,775.00 | 6,000.00 | 5,700.00 | 5,950.00 | 5,950.00 | 8,156,600 |
| 2026-08-26 | 6,025.00 | 6,050.00 | 5,800.00 | 5,800.00 | 5,800.00 | 10,999,300 |
| 2026-08-25 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 0 |
| 2026-08-24 | 6,100.00 | 6,175.00 | 6,025.00 | 6,025.00 | 6,025.00 | 4,240,500 |
| 2026-08-21 | 6,075.00 | 6,200.00 | 6,075.00 | 6,100.00 | 6,100.00 | 4,468,800 |
| 2026-08-20 | 6,050.00 | 6,125.00 | 6,025.00 | 6,075.00 | 6,075.00 | 2,694,200 |
| 2026-08-19 | 6,075.00 | 6,225.00 | 5,975.00 | 6,025.00 | 6,025.00 | 6,494,200 |
| 2026-08-18 | 6,075.00 | 6,200.00 | 6,050.00 | 6,075.00 | 6,075.00 | 4,697,400 |
| 2026-08-17 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0 |
| 2026-08-14 | 6,075.00 | 6,100.00 | 5,975.00 | 6,050.00 | 6,050.00 | 3,197,100 |
| 2026-08-13 | 6,175.00 | 6,200.00 | 6,000.00 | 6,025.00 | 6,025.00 | 3,783,300 |
| 2026-08-12 | 6,050.00 | 6,175.00 | 5,975.00 | 6,150.00 | 6,150.00 | 4,029,100 |
| 2026-08-11 | 6,200.00 | 6,225.00 | 6,000.00 | 6,050.00 | 6,050.00 | 4,726,900 |
| 2026-08-10 | 6,350.00 | 6,375.00 | 6,175.00 | 6,175.00 | 6,175.00 | 5,298,600 |
| 2026-08-07 | 6,300.00 | 6,400.00 | 6,250.00 | 6,300.00 | 6,300.00 | 5,153,900 |
| 2026-08-06 | 6,325.00 | 6,375.00 | 6,250.00 | 6,300.00 | 6,300.00 | 6,352,200 |
| 2026-08-05 | 6,525.00 | 6,650.00 | 6,400.00 | 6,400.00 | 6,400.00 | 7,587,100 |
| 2026-08-04 | 6,200.00 | 6,875.00 | 6,200.00 | 6,400.00 | 6,400.00 | 13,334,500 |
| 2026-08-03 | 6,300.00 | 6,525.00 | 6,175.00 | 6,200.00 | 6,200.00 | 4,138,600 |
| 2026-07-31 | 6,300.00 | 6,375.00 | 6,225.00 | 6,250.00 | 6,250.00 | 3,769,400 |
| 2026-07-30 | 6,025.00 | 6,275.00 | 6,000.00 | 6,225.00 | 6,225.00 | 6,178,500 |
| 2026-07-29 | 6,000.00 | 6,050.00 | 5,800.00 | 6,025.00 | 6,025.00 | 4,147,200 |
Page 1 of 21 · 1,219 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.