PT Pantai Indah Kapuk Dua Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 1,800.00 | 1,835.00 | 1,770.00 | 1,835.00 | 1,835.00 | 5,233,500 |
| 2023-08-04 | 1,810.00 | 1,850.00 | 1,780.00 | 1,800.00 | 1,800.00 | 4,625,400 |
| 2023-08-03 | 1,800.00 | 1,820.00 | 1,760.00 | 1,800.00 | 1,800.00 | 5,369,700 |
| 2023-08-02 | 1,805.00 | 1,840.00 | 1,775.00 | 1,800.00 | 1,800.00 | 8,716,100 |
| 2023-08-01 | 1,705.00 | 1,810.00 | 1,695.00 | 1,805.00 | 1,805.00 | 13,862,500 |
| 2023-07-31 | 1,700.00 | 1,715.00 | 1,670.00 | 1,695.00 | 1,695.00 | 2,320,600 |
| 2023-07-28 | 1,705.00 | 1,705.00 | 1,680.00 | 1,700.00 | 1,700.00 | 1,470,600 |
| 2023-07-27 | 1,660.00 | 1,715.00 | 1,660.00 | 1,700.00 | 1,700.00 | 2,506,600 |
| 2023-07-26 | 1,710.00 | 1,720.00 | 1,660.00 | 1,660.00 | 1,660.00 | 6,333,800 |
| 2023-07-25 | 1,720.00 | 1,735.00 | 1,695.00 | 1,715.00 | 1,715.00 | 1,834,000 |
| 2023-07-24 | 1,715.00 | 1,730.00 | 1,660.00 | 1,710.00 | 1,710.00 | 4,659,600 |
| 2023-07-21 | 1,750.00 | 1,750.00 | 1,710.00 | 1,715.00 | 1,715.00 | 1,830,600 |
| 2023-07-20 | 1,700.00 | 1,750.00 | 1,690.00 | 1,745.00 | 1,745.00 | 4,156,500 |
| 2023-07-18 | 1,705.00 | 1,720.00 | 1,680.00 | 1,695.00 | 1,695.00 | 1,823,600 |
| 2023-07-17 | 1,740.00 | 1,755.00 | 1,685.00 | 1,705.00 | 1,705.00 | 5,605,100 |
| 2023-07-14 | 1,595.00 | 1,720.00 | 1,590.00 | 1,710.00 | 1,710.00 | 10,379,600 |
| 2023-07-13 | 1,600.00 | 1,625.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,840,300 |
| 2023-07-12 | 1,630.00 | 1,640.00 | 1,580.00 | 1,595.00 | 1,595.00 | 10,175,800 |
| 2023-07-11 | 1,660.00 | 1,665.00 | 1,610.00 | 1,625.00 | 1,625.00 | 3,831,700 |
| 2023-07-10 | 1,620.00 | 1,675.00 | 1,600.00 | 1,655.00 | 1,655.00 | 5,668,600 |
| 2023-07-07 | 1,600.00 | 1,610.00 | 1,575.00 | 1,600.00 | 1,600.00 | 1,224,000 |
| 2023-07-06 | 1,595.00 | 1,620.00 | 1,590.00 | 1,590.00 | 1,590.00 | 2,529,300 |
| 2023-07-05 | 1,560.00 | 1,630.00 | 1,560.00 | 1,595.00 | 1,595.00 | 3,653,300 |
| 2023-07-04 | 1,570.00 | 1,575.00 | 1,530.00 | 1,560.00 | 1,560.00 | 2,718,100 |
| 2023-07-03 | 1,590.00 | 1,620.00 | 1,560.00 | 1,565.00 | 1,565.00 | 2,581,700 |
| 2023-06-27 | 1,580.00 | 1,630.00 | 1,580.00 | 1,590.00 | 1,590.00 | 2,115,400 |
| 2023-06-26 | 1,600.00 | 1,600.00 | 1,545.00 | 1,580.00 | 1,580.00 | 3,172,700 |
| 2023-06-23 | 1,635.00 | 1,660.00 | 1,570.00 | 1,570.00 | 1,570.00 | 5,959,800 |
| 2023-06-22 | 1,680.00 | 1,740.00 | 1,630.00 | 1,630.00 | 1,630.00 | 8,545,400 |
| 2023-06-21 | 1,555.00 | 1,680.00 | 1,505.00 | 1,680.00 | 1,680.00 | 13,994,000 |
| 2023-06-20 | 1,650.00 | 1,720.00 | 1,545.00 | 1,555.00 | 1,555.00 | 17,379,700 |
| 2023-06-19 | 1,780.00 | 1,835.00 | 1,640.00 | 1,690.00 | 1,690.00 | 26,727,500 |
| 2023-06-16 | 1,740.00 | 1,795.00 | 1,690.00 | 1,770.00 | 1,770.00 | 6,815,700 |
| 2023-06-15 | 1,785.00 | 1,800.00 | 1,725.00 | 1,735.00 | 1,735.00 | 4,554,100 |
| 2023-06-14 | 1,800.00 | 1,835.00 | 1,610.00 | 1,785.00 | 1,785.00 | 17,888,600 |
| 2023-06-13 | 1,775.00 | 1,900.00 | 1,770.00 | 1,800.00 | 1,800.00 | 23,117,600 |
| 2023-06-12 | 1,845.00 | 1,850.00 | 1,755.00 | 1,775.00 | 1,775.00 | 14,708,500 |
| 2023-06-09 | 1,710.00 | 1,820.00 | 1,680.00 | 1,820.00 | 1,820.00 | 13,702,000 |
| 2023-06-08 | 1,720.00 | 1,735.00 | 1,660.00 | 1,695.00 | 1,695.00 | 3,916,600 |
| 2023-06-07 | 1,710.00 | 1,760.00 | 1,700.00 | 1,720.00 | 1,720.00 | 4,328,900 |
| 2023-06-06 | 1,675.00 | 1,740.00 | 1,660.00 | 1,710.00 | 1,710.00 | 7,754,300 |
| 2023-06-05 | 1,650.00 | 1,710.00 | 1,630.00 | 1,675.00 | 1,675.00 | 7,157,400 |
| 2023-05-31 | 1,735.00 | 1,790.00 | 1,620.00 | 1,650.00 | 1,650.00 | 15,842,100 |
| 2023-05-30 | 1,570.00 | 1,735.00 | 1,460.00 | 1,720.00 | 1,720.00 | 22,997,600 |
| 2023-05-29 | 1,560.00 | 1,835.00 | 1,455.00 | 1,555.00 | 1,555.00 | 32,848,600 |
| 2023-05-26 | 1,470.00 | 1,560.00 | 1,455.00 | 1,560.00 | 1,560.00 | 11,104,400 |
| 2023-05-25 | 1,365.00 | 1,530.00 | 1,315.00 | 1,470.00 | 1,470.00 | 24,019,100 |
| 2023-05-24 | 1,235.00 | 1,345.00 | 1,235.00 | 1,345.00 | 1,345.00 | 16,255,100 |
| 2023-05-23 | 1,245.00 | 1,270.00 | 1,230.00 | 1,235.00 | 1,235.00 | 2,099,100 |
| 2023-05-22 | 1,255.00 | 1,295.00 | 1,230.00 | 1,245.00 | 1,245.00 | 2,937,300 |
| 2023-05-19 | 1,200.00 | 1,275.00 | 1,195.00 | 1,255.00 | 1,255.00 | 3,505,100 |
| 2023-05-17 | 1,195.00 | 1,215.00 | 1,195.00 | 1,200.00 | 1,200.00 | 1,250,100 |
| 2023-05-16 | 1,220.00 | 1,220.00 | 1,185.00 | 1,195.00 | 1,195.00 | 2,401,700 |
| 2023-05-15 | 1,220.00 | 1,230.00 | 1,200.00 | 1,210.00 | 1,210.00 | 2,029,100 |
| 2023-05-12 | 1,235.00 | 1,235.00 | 1,195.00 | 1,225.00 | 1,225.00 | 2,383,600 |
| 2023-05-11 | 1,235.00 | 1,245.00 | 1,225.00 | 1,230.00 | 1,230.00 | 744,300 |
| 2023-05-10 | 1,220.00 | 1,240.00 | 1,215.00 | 1,235.00 | 1,235.00 | 2,566,800 |
| 2023-05-09 | 1,220.00 | 1,240.00 | 1,205.00 | 1,215.00 | 1,215.00 | 1,133,500 |
| 2023-05-08 | 1,170.00 | 1,235.00 | 1,170.00 | 1,220.00 | 1,220.00 | 2,629,800 |
| 2023-05-05 | 1,180.00 | 1,185.00 | 1,160.00 | 1,175.00 | 1,175.00 | 1,178,600 |
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.