PT Pantai Indah Kapuk Dua Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 1,190.00 | 1,190.00 | 1,170.00 | 1,180.00 | 1,180.00 | 1,118,700 |
| 2023-05-03 | 1,155.00 | 1,190.00 | 1,150.00 | 1,190.00 | 1,190.00 | 2,191,700 |
| 2023-05-02 | 1,175.00 | 1,195.00 | 1,145.00 | 1,155.00 | 1,155.00 | 1,914,800 |
| 2023-04-28 | 1,170.00 | 1,180.00 | 1,155.00 | 1,170.00 | 1,170.00 | 1,283,000 |
| 2023-04-27 | 1,155.00 | 1,180.00 | 1,135.00 | 1,170.00 | 1,170.00 | 1,413,600 |
| 2023-04-26 | 1,165.00 | 1,180.00 | 1,120.00 | 1,155.00 | 1,155.00 | 2,672,300 |
| 2023-04-18 | 1,180.00 | 1,180.00 | 1,135.00 | 1,165.00 | 1,165.00 | 3,117,000 |
| 2023-04-17 | 1,200.00 | 1,200.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,094,100 |
| 2023-04-14 | 1,200.00 | 1,210.00 | 1,190.00 | 1,200.00 | 1,200.00 | 1,510,900 |
| 2023-04-13 | 1,190.00 | 1,230.00 | 1,190.00 | 1,200.00 | 1,200.00 | 1,218,500 |
| 2023-04-12 | 1,210.00 | 1,225.00 | 1,190.00 | 1,190.00 | 1,190.00 | 2,032,300 |
| 2023-04-11 | 1,205.00 | 1,235.00 | 1,200.00 | 1,210.00 | 1,210.00 | 1,351,000 |
| 2023-04-10 | 1,200.00 | 1,235.00 | 1,180.00 | 1,205.00 | 1,205.00 | 1,153,500 |
| 2023-04-06 | 1,240.00 | 1,255.00 | 1,190.00 | 1,200.00 | 1,200.00 | 3,553,600 |
| 2023-04-05 | 1,265.00 | 1,280.00 | 1,215.00 | 1,235.00 | 1,235.00 | 2,243,300 |
| 2023-04-04 | 1,275.00 | 1,290.00 | 1,245.00 | 1,265.00 | 1,265.00 | 1,521,000 |
| 2023-04-03 | 1,335.00 | 1,355.00 | 1,265.00 | 1,270.00 | 1,270.00 | 5,775,800 |
| 2023-03-31 | 1,225.00 | 1,280.00 | 1,205.00 | 1,275.00 | 1,275.00 | 2,472,500 |
| 2023-03-30 | 1,230.00 | 1,240.00 | 1,210.00 | 1,220.00 | 1,220.00 | 1,602,000 |
| 2023-03-29 | 1,240.00 | 1,245.00 | 1,200.00 | 1,220.00 | 1,220.00 | 1,567,100 |
| 2023-03-28 | 1,220.00 | 1,235.00 | 1,175.00 | 1,230.00 | 1,230.00 | 2,171,200 |
| 2023-03-27 | 1,220.00 | 1,230.00 | 1,175.00 | 1,220.00 | 1,220.00 | 967,800 |
| 2023-03-24 | 1,190.00 | 1,245.00 | 1,190.00 | 1,220.00 | 1,220.00 | 1,428,200 |
| 2023-03-21 | 1,180.00 | 1,210.00 | 1,170.00 | 1,190.00 | 1,190.00 | 2,674,200 |
| 2023-03-20 | 1,180.00 | 1,210.00 | 1,135.00 | 1,180.00 | 1,180.00 | 1,624,700 |
| 2023-03-17 | 1,150.00 | 1,180.00 | 1,100.00 | 1,180.00 | 1,180.00 | 2,705,300 |
| 2023-03-16 | 1,200.00 | 1,265.00 | 1,150.00 | 1,155.00 | 1,155.00 | 5,266,300 |
| 2023-03-15 | 1,210.00 | 1,305.00 | 1,200.00 | 1,235.00 | 1,235.00 | 6,815,700 |
| 2023-03-14 | 1,300.00 | 1,300.00 | 1,210.00 | 1,210.00 | 1,210.00 | 12,977,700 |
| 2023-03-13 | 1,300.00 | 1,320.00 | 1,275.00 | 1,300.00 | 1,300.00 | 3,119,400 |
| 2023-03-10 | 1,315.00 | 1,330.00 | 1,290.00 | 1,305.00 | 1,305.00 | 4,282,900 |
| 2023-03-09 | 1,300.00 | 1,365.00 | 1,280.00 | 1,325.00 | 1,325.00 | 7,084,200 |
| 2023-03-08 | 1,180.00 | 1,385.00 | 1,145.00 | 1,295.00 | 1,295.00 | 13,268,200 |
| 2023-03-07 | 1,190.00 | 1,205.00 | 1,175.00 | 1,175.00 | 1,175.00 | 2,243,000 |
| 2023-03-06 | 1,180.00 | 1,195.00 | 1,165.00 | 1,190.00 | 1,190.00 | 1,927,700 |
| 2023-03-03 | 1,200.00 | 1,215.00 | 1,165.00 | 1,185.00 | 1,185.00 | 2,211,300 |
| 2023-03-02 | 1,190.00 | 1,220.00 | 1,175.00 | 1,195.00 | 1,195.00 | 1,658,000 |
| 2023-03-01 | 1,195.00 | 1,235.00 | 1,180.00 | 1,190.00 | 1,190.00 | 5,806,300 |
| 2023-02-28 | 1,180.00 | 1,210.00 | 1,160.00 | 1,190.00 | 1,190.00 | 5,634,500 |
| 2023-02-27 | 1,050.00 | 1,195.00 | 1,050.00 | 1,170.00 | 1,170.00 | 7,849,500 |
| 2023-02-24 | 1,055.00 | 1,080.00 | 1,030.00 | 1,050.00 | 1,050.00 | 2,750,800 |
| 2023-02-23 | 1,180.00 | 1,180.00 | 1,055.00 | 1,055.00 | 1,055.00 | 3,772,000 |
| 2023-02-22 | 1,165.00 | 1,180.00 | 1,105.00 | 1,130.00 | 1,130.00 | 2,741,800 |
| 2023-02-21 | 1,165.00 | 1,180.00 | 1,145.00 | 1,165.00 | 1,165.00 | 1,023,000 |
| 2023-02-20 | 1,175.00 | 1,195.00 | 1,165.00 | 1,165.00 | 1,165.00 | 622,900 |
| 2023-02-17 | 1,175.00 | 1,200.00 | 1,165.00 | 1,175.00 | 1,175.00 | 2,290,800 |
| 2023-02-16 | 1,145.00 | 1,185.00 | 1,135.00 | 1,175.00 | 1,175.00 | 1,386,700 |
| 2023-02-15 | 1,150.00 | 1,175.00 | 1,140.00 | 1,140.00 | 1,140.00 | 615,900 |
| 2023-02-14 | 1,125.00 | 1,175.00 | 1,125.00 | 1,150.00 | 1,150.00 | 1,399,000 |
| 2023-02-13 | 1,135.00 | 1,140.00 | 1,105.00 | 1,120.00 | 1,120.00 | 1,190,300 |
| 2023-02-10 | 1,175.00 | 1,190.00 | 1,100.00 | 1,140.00 | 1,140.00 | 3,417,000 |
| 2023-02-09 | 1,210.00 | 1,225.00 | 1,155.00 | 1,175.00 | 1,175.00 | 3,104,600 |
| 2023-02-08 | 1,195.00 | 1,200.00 | 1,175.00 | 1,180.00 | 1,180.00 | 1,270,600 |
| 2023-02-07 | 1,195.00 | 1,210.00 | 1,180.00 | 1,195.00 | 1,195.00 | 1,632,600 |
| 2023-02-06 | 1,195.00 | 1,215.00 | 1,185.00 | 1,190.00 | 1,190.00 | 2,569,400 |
| 2023-02-03 | 1,185.00 | 1,240.00 | 1,165.00 | 1,190.00 | 1,190.00 | 6,082,400 |
| 2023-02-02 | 1,160.00 | 1,200.00 | 1,140.00 | 1,185.00 | 1,185.00 | 3,928,400 |
| 2023-02-01 | 1,100.00 | 1,215.00 | 1,055.00 | 1,160.00 | 1,160.00 | 14,707,100 |
| 2023-01-31 | 1,095.00 | 1,095.00 | 1,055.00 | 1,060.00 | 1,060.00 | 2,380,200 |
| 2023-01-30 | 1,070.00 | 1,095.00 | 1,070.00 | 1,090.00 | 1,090.00 | 1,550,000 |
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.