PT Pantai Indah Kapuk Dua Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 4,900.00 | 4,910.00 | 4,820.00 | 4,900.00 | 4,900.00 | 1,717,600 |
| 2024-05-08 | 4,890.00 | 5,000.00 | 4,840.00 | 4,900.00 | 4,900.00 | 1,759,900 |
| 2024-05-07 | 4,840.00 | 4,910.00 | 4,780.00 | 4,890.00 | 4,890.00 | 4,309,400 |
| 2024-05-06 | 4,750.00 | 4,910.00 | 4,750.00 | 4,840.00 | 4,840.00 | 3,116,800 |
| 2024-05-03 | 4,730.00 | 4,810.00 | 4,680.00 | 4,750.00 | 4,750.00 | 2,999,100 |
| 2024-05-02 | 4,930.00 | 4,930.00 | 4,640.00 | 4,730.00 | 4,730.00 | 8,034,800 |
| 2024-04-30 | 5,000.00 | 5,025.00 | 4,900.00 | 4,930.00 | 4,930.00 | 5,568,000 |
| 2024-04-29 | 4,990.00 | 5,025.00 | 4,920.00 | 5,000.00 | 5,000.00 | 3,124,300 |
| 2024-04-26 | 5,150.00 | 5,200.00 | 4,930.00 | 5,000.00 | 5,000.00 | 8,375,500 |
| 2024-04-25 | 5,250.00 | 5,275.00 | 5,100.00 | 5,150.00 | 5,150.00 | 6,352,300 |
| 2024-04-24 | 5,275.00 | 5,300.00 | 5,175.00 | 5,250.00 | 5,250.00 | 3,611,500 |
| 2024-04-23 | 5,175.00 | 5,425.00 | 5,175.00 | 5,275.00 | 5,275.00 | 7,645,400 |
| 2024-04-22 | 5,125.00 | 5,300.00 | 5,100.00 | 5,175.00 | 5,175.00 | 5,522,700 |
| 2024-04-19 | 5,350.00 | 5,350.00 | 5,125.00 | 5,125.00 | 5,125.00 | 8,567,800 |
| 2024-04-18 | 5,375.00 | 5,400.00 | 5,275.00 | 5,350.00 | 5,350.00 | 1,875,000 |
| 2024-04-17 | 5,625.00 | 5,625.00 | 5,325.00 | 5,375.00 | 5,375.00 | 5,846,800 |
| 2024-04-16 | 5,475.00 | 5,675.00 | 5,250.00 | 5,625.00 | 5,625.00 | 10,258,200 |
| 2024-04-05 | 5,525.00 | 5,650.00 | 5,500.00 | 5,550.00 | 5,550.00 | 3,790,400 |
| 2024-04-04 | 5,475.00 | 5,525.00 | 5,425.00 | 5,525.00 | 5,525.00 | 1,726,000 |
| 2024-04-03 | 5,550.00 | 5,675.00 | 5,400.00 | 5,475.00 | 5,475.00 | 6,741,100 |
| 2024-04-02 | 5,350.00 | 5,575.00 | 5,325.00 | 5,525.00 | 5,525.00 | 5,561,900 |
| 2024-04-01 | 5,575.00 | 5,625.00 | 5,300.00 | 5,350.00 | 5,350.00 | 7,901,600 |
| 2024-03-28 | 5,450.00 | 5,725.00 | 5,450.00 | 5,575.00 | 5,575.00 | 11,335,600 |
| 2024-03-27 | 5,525.00 | 5,600.00 | 5,450.00 | 5,450.00 | 5,450.00 | 4,614,900 |
| 2024-03-26 | 5,550.00 | 5,550.00 | 5,425.00 | 5,525.00 | 5,525.00 | 9,444,400 |
| 2024-03-25 | 5,650.00 | 5,650.00 | 5,350.00 | 5,500.00 | 5,500.00 | 17,245,400 |
| 2024-03-22 | 5,200.00 | 5,400.00 | 5,200.00 | 5,325.00 | 5,325.00 | 5,764,300 |
| 2024-03-21 | 5,175.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 4,216,800 |
| 2024-03-20 | 5,125.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 2,974,100 |
| 2024-03-19 | 5,225.00 | 5,225.00 | 5,075.00 | 5,150.00 | 5,150.00 | 5,476,200 |
| 2024-03-18 | 5,250.00 | 5,275.00 | 5,125.00 | 5,150.00 | 5,150.00 | 4,793,700 |
| 2024-03-15 | 5,275.00 | 5,300.00 | 5,175.00 | 5,250.00 | 5,250.00 | 3,338,500 |
| 2024-03-14 | 5,475.00 | 5,500.00 | 5,250.00 | 5,250.00 | 5,250.00 | 7,333,000 |
| 2024-03-13 | 5,275.00 | 5,525.00 | 5,225.00 | 5,450.00 | 5,450.00 | 8,930,700 |
| 2024-03-08 | 5,225.00 | 5,275.00 | 5,175.00 | 5,250.00 | 5,250.00 | 3,122,500 |
| 2024-03-07 | 5,275.00 | 5,300.00 | 5,175.00 | 5,225.00 | 5,225.00 | 1,988,700 |
| 2024-03-06 | 5,125.00 | 5,325.00 | 5,125.00 | 5,250.00 | 5,250.00 | 5,550,300 |
| 2024-03-05 | 5,225.00 | 5,250.00 | 5,125.00 | 5,125.00 | 5,125.00 | 6,626,800 |
| 2024-03-04 | 5,250.00 | 5,325.00 | 5,200.00 | 5,200.00 | 5,200.00 | 3,427,000 |
| 2024-03-01 | 5,200.00 | 5,350.00 | 5,150.00 | 5,250.00 | 5,250.00 | 5,808,400 |
| 2024-02-29 | 5,300.00 | 5,450.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,504,900 |
| 2024-02-28 | 5,125.00 | 5,375.00 | 5,100.00 | 5,300.00 | 5,300.00 | 4,646,300 |
| 2024-02-27 | 5,250.00 | 5,250.00 | 5,125.00 | 5,125.00 | 5,125.00 | 5,474,300 |
| 2024-02-26 | 5,350.00 | 5,375.00 | 5,200.00 | 5,250.00 | 5,250.00 | 4,681,200 |
| 2024-02-23 | 5,500.00 | 5,525.00 | 5,225.00 | 5,300.00 | 5,300.00 | 9,703,400 |
| 2024-02-22 | 5,475.00 | 5,525.00 | 5,400.00 | 5,525.00 | 5,525.00 | 4,291,900 |
| 2024-02-21 | 5,525.00 | 5,600.00 | 5,400.00 | 5,475.00 | 5,475.00 | 4,187,300 |
| 2024-02-20 | 5,600.00 | 5,725.00 | 5,500.00 | 5,525.00 | 5,525.00 | 4,094,500 |
| 2024-02-19 | 5,600.00 | 5,650.00 | 5,325.00 | 5,600.00 | 5,600.00 | 9,474,700 |
| 2024-02-16 | 5,700.00 | 5,800.00 | 5,425.00 | 5,550.00 | 5,550.00 | 9,947,800 |
| 2024-02-15 | 5,750.00 | 5,975.00 | 5,500.00 | 5,700.00 | 5,700.00 | 29,296,100 |
| 2024-02-13 | 5,375.00 | 5,775.00 | 5,200.00 | 5,500.00 | 5,500.00 | 44,200,400 |
| 2024-02-12 | 4,890.00 | 5,350.00 | 4,850.00 | 5,300.00 | 5,300.00 | 23,199,000 |
| 2024-02-07 | 4,900.00 | 4,940.00 | 4,860.00 | 4,890.00 | 4,890.00 | 2,684,000 |
| 2024-02-06 | 4,850.00 | 4,940.00 | 4,840.00 | 4,900.00 | 4,900.00 | 3,210,700 |
| 2024-02-05 | 4,950.00 | 4,950.00 | 4,840.00 | 4,850.00 | 4,850.00 | 5,319,600 |
| 2024-02-02 | 4,890.00 | 4,990.00 | 4,860.00 | 4,950.00 | 4,950.00 | 6,681,900 |
| 2024-02-01 | 4,840.00 | 4,930.00 | 4,770.00 | 4,890.00 | 4,890.00 | 5,858,200 |
| 2024-01-31 | 4,840.00 | 4,930.00 | 4,810.00 | 4,840.00 | 4,840.00 | 4,661,600 |
| 2024-01-30 | 4,850.00 | 4,900.00 | 4,810.00 | 4,840.00 | 4,840.00 | 3,981,200 |
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.