PT Pantai Indah Kapuk Dua Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 5,200.00 | 5,325.00 | 5,175.00 | 5,275.00 | 5,275.00 | 2,803,600 |
| 2024-08-07 | 5,250.00 | 5,275.00 | 5,125.00 | 5,225.00 | 5,225.00 | 3,369,700 |
| 2024-08-06 | 5,100.00 | 5,250.00 | 5,075.00 | 5,250.00 | 5,250.00 | 5,084,000 |
| 2024-08-05 | 5,425.00 | 5,425.00 | 4,970.00 | 5,125.00 | 5,125.00 | 14,937,800 |
| 2024-08-02 | 5,425.00 | 5,475.00 | 5,300.00 | 5,450.00 | 5,450.00 | 2,240,300 |
| 2024-08-01 | 5,375.00 | 5,550.00 | 5,300.00 | 5,500.00 | 5,500.00 | 6,072,400 |
| 2024-07-31 | 5,250.00 | 5,375.00 | 5,225.00 | 5,325.00 | 5,325.00 | 2,500,200 |
| 2024-07-30 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 1,267,200 |
| 2024-07-29 | 5,350.00 | 5,425.00 | 5,225.00 | 5,300.00 | 5,300.00 | 3,297,600 |
| 2024-07-26 | 5,250.00 | 5,325.00 | 5,250.00 | 5,300.00 | 5,300.00 | 1,680,300 |
| 2024-07-25 | 5,400.00 | 5,400.00 | 5,200.00 | 5,250.00 | 5,250.00 | 4,773,200 |
| 2024-07-24 | 5,500.00 | 5,500.00 | 5,225.00 | 5,400.00 | 5,400.00 | 7,608,100 |
| 2024-07-23 | 5,575.00 | 5,650.00 | 5,450.00 | 5,500.00 | 5,500.00 | 5,270,100 |
| 2024-07-22 | 5,600.00 | 5,650.00 | 5,450.00 | 5,575.00 | 5,575.00 | 3,536,800 |
| 2024-07-19 | 5,575.00 | 5,650.00 | 5,550.00 | 5,600.00 | 5,600.00 | 2,079,800 |
| 2024-07-18 | 5,650.00 | 5,650.00 | 5,525.00 | 5,575.00 | 5,575.00 | 2,218,900 |
| 2024-07-17 | 5,675.00 | 5,700.00 | 5,500.00 | 5,650.00 | 5,650.00 | 5,006,100 |
| 2024-07-16 | 5,400.00 | 5,700.00 | 5,375.00 | 5,675.00 | 5,675.00 | 8,934,600 |
| 2024-07-15 | 5,575.00 | 5,600.00 | 5,375.00 | 5,400.00 | 5,400.00 | 3,743,000 |
| 2024-07-12 | 5,325.00 | 5,600.00 | 5,300.00 | 5,575.00 | 5,575.00 | 16,852,300 |
| 2024-07-11 | 5,100.00 | 5,350.00 | 5,050.00 | 5,300.00 | 5,300.00 | 10,871,400 |
| 2024-07-10 | 5,100.00 | 5,175.00 | 5,050.00 | 5,100.00 | 5,100.00 | 2,139,900 |
| 2024-07-09 | 5,050.00 | 5,175.00 | 4,990.00 | 5,100.00 | 5,100.00 | 3,765,600 |
| 2024-07-08 | 4,880.00 | 5,050.00 | 4,870.00 | 5,000.00 | 5,000.00 | 6,582,200 |
| 2024-07-05 | 4,840.00 | 4,880.00 | 4,800.00 | 4,880.00 | 4,880.00 | 5,485,600 |
| 2024-07-04 | 4,910.00 | 4,960.00 | 4,840.00 | 4,840.00 | 4,840.00 | 8,623,900 |
| 2024-07-03 | 4,940.00 | 4,960.00 | 4,850.00 | 4,900.00 | 4,900.00 | 5,585,500 |
| 2024-07-02 | 4,910.00 | 4,950.00 | 4,880.00 | 4,940.00 | 4,940.00 | 3,004,000 |
| 2024-07-01 | 4,940.00 | 4,940.00 | 4,840.00 | 4,910.00 | 4,910.00 | 6,023,000 |
| 2024-06-28 | 4,900.00 | 4,930.00 | 4,860.00 | 4,920.00 | 4,920.00 | 1,692,000 |
| 2024-06-27 | 4,940.00 | 4,960.00 | 4,850.00 | 4,900.00 | 4,900.00 | 3,043,600 |
| 2024-06-26 | 5,100.00 | 5,150.00 | 4,900.00 | 4,940.00 | 4,940.00 | 7,098,500 |
| 2024-06-25 | 4,960.00 | 5,250.00 | 4,960.00 | 5,075.00 | 5,075.00 | 9,248,100 |
| 2024-06-24 | 4,870.00 | 4,980.00 | 4,870.00 | 4,950.00 | 4,950.00 | 2,913,000 |
| 2024-06-21 | 4,850.00 | 4,940.00 | 4,780.00 | 4,870.00 | 4,870.00 | 3,636,200 |
| 2024-06-20 | 4,780.00 | 4,840.00 | 4,750.00 | 4,840.00 | 4,840.00 | 5,687,000 |
| 2024-06-19 | 4,880.00 | 4,920.00 | 4,730.00 | 4,740.00 | 4,740.00 | 3,959,400 |
| 2024-06-14 | 4,930.00 | 4,930.00 | 4,880.00 | 4,880.00 | 4,880.00 | 2,038,100 |
| 2024-06-13 | 4,960.00 | 4,960.00 | 4,920.00 | 4,930.00 | 4,930.00 | 931,400 |
| 2024-06-12 | 4,970.00 | 4,970.00 | 4,900.00 | 4,930.00 | 4,930.00 | 996,300 |
| 2024-06-11 | 4,980.00 | 5,025.00 | 4,900.00 | 4,930.00 | 4,930.00 | 3,243,200 |
| 2024-06-10 | 5,000.00 | 5,000.00 | 4,950.00 | 4,980.00 | 4,980.00 | 1,523,100 |
| 2024-06-07 | 5,000.00 | 5,025.00 | 4,950.00 | 5,000.00 | 5,000.00 | 2,622,800 |
| 2024-06-06 | 4,900.00 | 5,050.00 | 4,900.00 | 4,970.00 | 4,970.00 | 2,069,300 |
| 2024-06-05 | 5,125.00 | 5,125.00 | 4,910.00 | 4,920.00 | 4,920.00 | 6,455,100 |
| 2024-06-04 | 5,150.00 | 5,150.00 | 4,990.00 | 5,075.00 | 5,075.00 | 2,674,600 |
| 2024-06-03 | 5,175.00 | 5,175.00 | 5,000.00 | 5,075.00 | 5,075.00 | 2,497,600 |
| 2024-05-31 | 5,200.00 | 5,200.00 | 5,000.00 | 5,125.00 | 5,125.00 | 4,155,200 |
| 2024-05-30 | 5,275.00 | 5,275.00 | 5,100.00 | 5,125.00 | 5,125.00 | 4,715,100 |
| 2024-05-29 | 5,475.00 | 5,475.00 | 5,275.00 | 5,275.00 | 5,275.00 | 3,623,800 |
| 2024-05-28 | 5,475.00 | 5,475.00 | 5,325.00 | 5,475.00 | 5,475.00 | 7,263,000 |
| 2024-05-27 | 5,550.00 | 5,675.00 | 5,375.00 | 5,475.00 | 5,475.00 | 7,345,000 |
| 2024-05-22 | 5,600.00 | 5,625.00 | 5,425.00 | 5,575.00 | 5,575.00 | 5,105,200 |
| 2024-05-21 | 5,650.00 | 5,825.00 | 5,550.00 | 5,600.00 | 5,600.00 | 10,391,000 |
| 2024-05-20 | 5,350.00 | 5,625.00 | 5,350.00 | 5,600.00 | 5,600.00 | 18,479,900 |
| 2024-05-17 | 5,350.00 | 5,425.00 | 5,250.00 | 5,350.00 | 5,350.00 | 8,085,000 |
| 2024-05-16 | 4,900.00 | 5,325.00 | 4,900.00 | 5,325.00 | 5,325.00 | 10,209,100 |
| 2024-05-15 | 4,890.00 | 4,900.00 | 4,790.00 | 4,900.00 | 4,900.00 | 2,186,600 |
| 2024-05-14 | 4,890.00 | 4,900.00 | 4,860.00 | 4,890.00 | 4,890.00 | 1,257,400 |
| 2024-05-13 | 4,900.00 | 4,910.00 | 4,820.00 | 4,900.00 | 4,900.00 | 1,717,600 |
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.