PT Pantai Indah Kapuk Dua Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 1,075.00 | 1,095.00 | 1,050.00 | 1,075.00 | 1,075.00 | 1,488,600 |
| 2023-01-26 | 1,080.00 | 1,105.00 | 1,050.00 | 1,075.00 | 1,075.00 | 1,844,800 |
| 2023-01-25 | 1,045.00 | 1,115.00 | 1,040.00 | 1,075.00 | 1,075.00 | 5,058,100 |
| 2023-01-24 | 1,005.00 | 1,045.00 | 1,000.00 | 1,040.00 | 1,040.00 | 2,525,500 |
| 2023-01-20 | 1,005.00 | 1,020.00 | 990.00 | 1,005.00 | 1,005.00 | 1,498,500 |
| 2023-01-19 | 1,005.00 | 1,035.00 | 995.00 | 1,005.00 | 1,005.00 | 1,549,400 |
| 2023-01-18 | 970.00 | 1,020.00 | 970.00 | 1,005.00 | 1,005.00 | 2,452,400 |
| 2023-01-17 | 980.00 | 990.00 | 965.00 | 970.00 | 970.00 | 1,364,000 |
| 2023-01-16 | 985.00 | 1,000.00 | 970.00 | 980.00 | 980.00 | 1,095,600 |
| 2023-01-13 | 985.00 | 995.00 | 975.00 | 985.00 | 985.00 | 676,000 |
| 2023-01-12 | 965.00 | 1,000.00 | 965.00 | 985.00 | 985.00 | 1,389,100 |
| 2023-01-11 | 975.00 | 985.00 | 960.00 | 965.00 | 965.00 | 1,270,200 |
| 2023-01-10 | 985.00 | 1,000.00 | 955.00 | 960.00 | 960.00 | 2,995,500 |
| 2023-01-09 | 990.00 | 1,005.00 | 985.00 | 985.00 | 985.00 | 1,410,900 |
| 2023-01-06 | 960.00 | 1,015.00 | 960.00 | 990.00 | 990.00 | 1,594,700 |
| 2023-01-05 | 1,010.00 | 1,025.00 | 950.00 | 985.00 | 985.00 | 3,757,000 |
| 2023-01-04 | 1,030.00 | 1,040.00 | 980.00 | 995.00 | 995.00 | 3,213,100 |
| 2023-01-03 | 970.00 | 1,085.00 | 965.00 | 1,020.00 | 1,020.00 | 7,343,700 |
| 2023-01-02 | 960.00 | 985.00 | 950.00 | 955.00 | 955.00 | 1,076,400 |
| 2022-12-30 | 940.00 | 985.00 | 930.00 | 950.00 | 950.00 | 1,040,400 |
| 2022-12-29 | 940.00 | 960.00 | 940.00 | 940.00 | 940.00 | 676,500 |
| 2022-12-28 | 970.00 | 980.00 | 930.00 | 940.00 | 940.00 | 2,372,900 |
| 2022-12-27 | 1,000.00 | 1,000.00 | 960.00 | 965.00 | 965.00 | 2,278,500 |
| 2022-12-26 | 980.00 | 1,025.00 | 980.00 | 995.00 | 995.00 | 2,105,500 |
| 2022-12-23 | 970.00 | 995.00 | 960.00 | 990.00 | 990.00 | 983,500 |
| 2022-12-22 | 950.00 | 975.00 | 950.00 | 960.00 | 960.00 | 765,300 |
| 2022-12-21 | 940.00 | 975.00 | 940.00 | 945.00 | 945.00 | 1,363,900 |
| 2022-12-20 | 980.00 | 980.00 | 940.00 | 940.00 | 940.00 | 3,786,700 |
| 2022-12-19 | 995.00 | 1,000.00 | 975.00 | 980.00 | 980.00 | 1,161,700 |
| 2022-12-16 | 990.00 | 1,005.00 | 980.00 | 985.00 | 985.00 | 1,099,500 |
| 2022-12-15 | 995.00 | 1,015.00 | 985.00 | 990.00 | 990.00 | 839,800 |
| 2022-12-14 | 1,015.00 | 1,025.00 | 985.00 | 995.00 | 995.00 | 2,865,200 |
| 2022-12-13 | 1,025.00 | 1,035.00 | 990.00 | 1,005.00 | 1,005.00 | 2,037,600 |
| 2022-12-12 | 980.00 | 1,030.00 | 960.00 | 1,025.00 | 1,025.00 | 2,766,400 |
| 2022-12-09 | 990.00 | 1,015.00 | 975.00 | 975.00 | 975.00 | 1,647,200 |
| 2022-12-08 | 970.00 | 1,000.00 | 930.00 | 990.00 | 990.00 | 2,707,300 |
| 2022-12-07 | 985.00 | 985.00 | 920.00 | 970.00 | 970.00 | 9,495,200 |
| 2022-12-06 | 1,000.00 | 1,030.00 | 975.00 | 985.00 | 985.00 | 3,037,000 |
| 2022-12-05 | 1,005.00 | 1,045.00 | 980.00 | 1,000.00 | 1,000.00 | 3,089,400 |
| 2022-12-02 | 1,020.00 | 1,035.00 | 990.00 | 1,005.00 | 1,005.00 | 2,971,900 |
| 2022-12-01 | 1,050.00 | 1,080.00 | 1,005.00 | 1,020.00 | 1,020.00 | 4,714,200 |
| 2022-11-30 | 1,000.00 | 1,080.00 | 965.00 | 1,070.00 | 1,070.00 | 6,221,700 |
| 2022-11-29 | 1,100.00 | 1,100.00 | 1,035.00 | 1,035.00 | 1,035.00 | 3,634,200 |
| 2022-11-28 | 1,195.00 | 1,215.00 | 1,110.00 | 1,110.00 | 1,110.00 | 7,223,300 |
| 2022-11-25 | 1,220.00 | 1,225.00 | 1,175.00 | 1,190.00 | 1,190.00 | 4,459,200 |
| 2022-11-24 | 1,225.00 | 1,260.00 | 1,180.00 | 1,220.00 | 1,220.00 | 6,951,800 |
| 2022-11-23 | 1,190.00 | 1,250.00 | 1,190.00 | 1,220.00 | 1,220.00 | 5,785,900 |
| 2022-11-22 | 1,190.00 | 1,225.00 | 1,160.00 | 1,190.00 | 1,190.00 | 6,073,000 |
| 2022-11-21 | 1,175.00 | 1,215.00 | 1,160.00 | 1,175.00 | 1,175.00 | 4,810,100 |
| 2022-11-18 | 1,230.00 | 1,245.00 | 1,150.00 | 1,175.00 | 1,175.00 | 9,507,100 |
| 2022-11-17 | 1,230.00 | 1,270.00 | 1,205.00 | 1,230.00 | 1,230.00 | 9,839,100 |
| 2022-11-16 | 1,200.00 | 1,225.00 | 1,165.00 | 1,225.00 | 1,225.00 | 11,660,200 |
| 2022-11-15 | 1,150.00 | 1,240.00 | 1,125.00 | 1,190.00 | 1,190.00 | 34,426,800 |
| 2022-11-14 | 1,040.00 | 1,165.00 | 1,030.00 | 1,140.00 | 1,140.00 | 25,554,600 |
| 2022-11-11 | 1,015.00 | 1,110.00 | 1,000.00 | 1,040.00 | 1,040.00 | 16,342,600 |
| 2022-11-10 | 1,050.00 | 1,070.00 | 1,005.00 | 1,010.00 | 1,010.00 | 5,815,500 |
| 2022-11-09 | 1,015.00 | 1,075.00 | 1,000.00 | 1,050.00 | 1,050.00 | 4,822,400 |
| 2022-11-08 | 1,040.00 | 1,100.00 | 990.00 | 1,015.00 | 1,015.00 | 8,222,800 |
| 2022-11-07 | 1,125.00 | 1,135.00 | 1,040.00 | 1,040.00 | 1,040.00 | 12,903,300 |
| 2022-11-04 | 1,000.00 | 1,165.00 | 980.00 | 1,115.00 | 1,115.00 | 36,782,400 |
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.