PT Pantai Indah Kapuk Dua Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 925.00 | 990.00 | 910.00 | 990.00 | 990.00 | 8,032,700 |
| 2022-11-02 | 910.00 | 940.00 | 900.00 | 920.00 | 920.00 | 3,149,600 |
| 2022-11-01 | 905.00 | 950.00 | 885.00 | 905.00 | 905.00 | 6,530,100 |
| 2022-10-31 | 865.00 | 940.00 | 865.00 | 900.00 | 900.00 | 9,147,000 |
| 2022-10-28 | 875.00 | 890.00 | 860.00 | 865.00 | 865.00 | 3,131,500 |
| 2022-10-27 | 880.00 | 905.00 | 870.00 | 875.00 | 875.00 | 3,470,200 |
| 2022-10-26 | 885.00 | 910.00 | 865.00 | 880.00 | 880.00 | 3,001,600 |
| 2022-10-25 | 885.00 | 915.00 | 870.00 | 885.00 | 885.00 | 3,803,900 |
| 2022-10-24 | 895.00 | 925.00 | 880.00 | 885.00 | 885.00 | 2,740,600 |
| 2022-10-21 | 945.00 | 945.00 | 895.00 | 905.00 | 905.00 | 3,041,200 |
| 2022-10-20 | 975.00 | 1,000.00 | 905.00 | 930.00 | 930.00 | 9,363,600 |
| 2022-10-19 | 850.00 | 1,025.00 | 830.00 | 970.00 | 970.00 | 20,916,600 |
| 2022-10-18 | 810.00 | 905.00 | 810.00 | 845.00 | 845.00 | 12,484,600 |
| 2022-10-17 | 880.00 | 890.00 | 815.00 | 815.00 | 815.00 | 11,559,100 |
| 2022-10-14 | 905.00 | 930.00 | 875.00 | 875.00 | 875.00 | 3,665,300 |
| 2022-10-13 | 1,020.00 | 1,020.00 | 875.00 | 900.00 | 900.00 | 9,240,500 |
| 2022-10-12 | 960.00 | 1,000.00 | 935.00 | 935.00 | 935.00 | 6,161,900 |
| 2022-10-11 | 990.00 | 1,030.00 | 950.00 | 955.00 | 955.00 | 7,880,500 |
| 2022-10-10 | 960.00 | 1,045.00 | 930.00 | 985.00 | 985.00 | 18,508,800 |
| 2022-10-07 | 960.00 | 1,000.00 | 915.00 | 950.00 | 950.00 | 10,730,200 |
| 2022-10-06 | 1,010.00 | 1,020.00 | 975.00 | 975.00 | 975.00 | 19,692,000 |
| 2022-10-05 | 1,115.00 | 1,125.00 | 1,045.00 | 1,045.00 | 1,045.00 | 17,581,900 |
| 2022-10-04 | 1,150.00 | 1,200.00 | 1,055.00 | 1,120.00 | 1,120.00 | 22,463,800 |
| 2022-10-03 | 900.00 | 1,140.00 | 870.00 | 1,130.00 | 1,130.00 | 41,955,300 |
| 2022-09-30 | 925.00 | 970.00 | 880.00 | 915.00 | 915.00 | 39,384,600 |
| 2022-09-29 | 1,020.00 | 1,050.00 | 945.00 | 945.00 | 945.00 | 29,315,600 |
| 2022-09-28 | 1,080.00 | 1,120.00 | 1,015.00 | 1,015.00 | 1,015.00 | 8,736,300 |
| 2022-09-27 | 1,100.00 | 1,145.00 | 1,065.00 | 1,070.00 | 1,070.00 | 11,790,400 |
| 2022-09-26 | 1,230.00 | 1,230.00 | 1,145.00 | 1,145.00 | 1,145.00 | 6,060,100 |
| 2022-09-23 | 1,245.00 | 1,285.00 | 1,225.00 | 1,230.00 | 1,230.00 | 4,183,000 |
| 2022-09-22 | 1,215.00 | 1,265.00 | 1,165.00 | 1,240.00 | 1,240.00 | 7,400,800 |
| 2022-09-21 | 1,250.00 | 1,305.00 | 1,215.00 | 1,220.00 | 1,220.00 | 20,666,200 |
| 2022-09-20 | 1,405.00 | 1,435.00 | 1,305.00 | 1,305.00 | 1,305.00 | 7,222,500 |
| 2022-09-19 | 1,455.00 | 1,530.00 | 1,365.00 | 1,400.00 | 1,400.00 | 11,412,600 |
| 2022-09-16 | 1,495.00 | 1,505.00 | 1,450.00 | 1,460.00 | 1,460.00 | 6,646,000 |
| 2022-09-15 | 1,575.00 | 1,575.00 | 1,420.00 | 1,495.00 | 1,495.00 | 30,069,800 |
| 2022-09-14 | 1,270.00 | 1,525.00 | 1,225.00 | 1,525.00 | 1,525.00 | 90,230,100 |
| 2022-09-13 | 1,350.00 | 1,390.00 | 1,315.00 | 1,315.00 | 1,315.00 | 20,297,500 |
| 2022-09-12 | 1,510.00 | 1,555.00 | 1,410.00 | 1,410.00 | 1,410.00 | 20,385,100 |
| 2022-09-09 | 1,600.00 | 1,690.00 | 1,515.00 | 1,515.00 | 1,515.00 | 32,523,000 |
| 2022-09-08 | 1,745.00 | 1,750.00 | 1,625.00 | 1,625.00 | 1,625.00 | 18,577,300 |
| 2022-09-07 | 1,900.00 | 1,910.00 | 1,745.00 | 1,745.00 | 1,745.00 | 18,724,200 |
| 2022-09-06 | 1,900.00 | 1,945.00 | 1,845.00 | 1,875.00 | 1,875.00 | 11,806,100 |
| 2022-09-05 | 1,840.00 | 1,900.00 | 1,775.00 | 1,870.00 | 1,870.00 | 11,484,500 |
| 2022-09-02 | 1,880.00 | 2,010.00 | 1,805.00 | 1,840.00 | 1,840.00 | 35,433,500 |
| 2022-09-01 | 1,580.00 | 1,955.00 | 1,565.00 | 1,880.00 | 1,880.00 | 37,136,500 |
| 2022-08-31 | 1,520.00 | 1,580.00 | 1,480.00 | 1,565.00 | 1,565.00 | 11,130,100 |
| 2022-08-30 | 1,560.00 | 1,575.00 | 1,445.00 | 1,505.00 | 1,505.00 | 21,415,700 |
| 2022-08-29 | 1,400.00 | 1,600.00 | 1,340.00 | 1,550.00 | 1,550.00 | 64,104,900 |
| 2022-08-26 | 1,175.00 | 1,280.00 | 1,160.00 | 1,280.00 | 1,280.00 | 8,029,900 |
| 2022-08-25 | 1,165.00 | 1,190.00 | 1,130.00 | 1,165.00 | 1,165.00 | 3,274,400 |
| 2022-08-24 | 1,170.00 | 1,190.00 | 1,100.00 | 1,165.00 | 1,165.00 | 8,234,500 |
| 2022-08-23 | 1,220.00 | 1,230.00 | 1,060.00 | 1,170.00 | 1,170.00 | 29,104,200 |
| 2022-08-22 | 1,100.00 | 1,120.00 | 1,060.00 | 1,120.00 | 1,120.00 | 11,860,800 |
| 2022-08-19 | 925.00 | 1,020.00 | 910.00 | 1,020.00 | 1,020.00 | 16,190,800 |
| 2022-08-18 | 930.00 | 1,000.00 | 930.00 | 930.00 | 930.00 | 69,594,800 |
| 2022-08-16 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 339,900 |
| 2022-08-15 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 877,300 |
| 2022-08-12 | 1,140.00 | 1,225.00 | 1,055.00 | 1,155.00 | 1,155.00 | 12,554,900 |
| 2022-08-11 | 1,115.00 | 1,115.00 | 1,100.00 | 1,115.00 | 1,115.00 | 2,139,600 |
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.