PT Pantai Indah Kapuk Dua Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 410,300 |
| 2022-08-09 | 875.00 | 925.00 | 860.00 | 925.00 | 925.00 | 64,300 |
| 2022-08-08 | 10,625.00 | 11,950.00 | 10,125.00 | 11,900.00 | 845.45 | 29,601,697 |
| 2022-08-05 | 11,675.00 | 11,675.00 | 10,875.00 | 10,875.00 | 772.63 | 1,517,313 |
| 2022-08-04 | 13,500.00 | 13,750.00 | 11,675.00 | 11,675.00 | 829.47 | 10,546,598 |
| 2022-08-03 | 11,700.00 | 12,550.00 | 11,700.00 | 12,550.00 | 891.63 | 4,694,102 |
| 2022-08-02 | 9,675.00 | 11,425.00 | 9,675.00 | 11,425.00 | 811.71 | 19,636,407 |
| 2022-08-01 | 10,775.00 | 10,775.00 | 10,400.00 | 10,400.00 | 738.88 | 2,419,538 |
| 2022-07-29 | 11,850.00 | 11,850.00 | 11,175.00 | 11,175.00 | 793.95 | 2,952,991 |
| 2022-07-28 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 852.56 | 0 |
| 2022-07-27 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 852.56 | 0 |
| 2022-07-26 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 852.56 | 0 |
| 2022-07-25 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 852.56 | 0 |
| 2022-07-22 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 852.56 | 0 |
| 2022-07-21 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 852.56 | 0 |
| 2022-07-20 | 11,100.00 | 12,400.00 | 10,900.00 | 12,000.00 | 852.56 | 7,514,786 |
| 2022-07-19 | 9,575.00 | 11,250.00 | 9,250.00 | 11,100.00 | 788.62 | 8,666,143 |
| 2022-07-18 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 696.26 | 0 |
| 2022-07-15 | 8,575.00 | 9,800.00 | 8,475.00 | 9,800.00 | 696.26 | 6,816,652 |
| 2022-07-14 | 8,400.00 | 8,625.00 | 8,050.00 | 8,400.00 | 596.79 | 1,282,256 |
| 2022-07-13 | 8,225.00 | 8,500.00 | 7,950.00 | 8,400.00 | 596.79 | 1,617,248 |
| 2022-07-12 | 8,125.00 | 8,500.00 | 7,750.00 | 8,225.00 | 584.36 | 1,729,850 |
| 2022-07-11 | 7,500.00 | 8,800.00 | 7,100.00 | 8,125.00 | 577.25 | 6,095,998 |
| 2022-07-08 | 8,300.00 | 8,300.00 | 7,600.00 | 7,600.00 | 539.95 | 8,004,605 |
| 2022-07-07 | 7,750.00 | 8,200.00 | 7,050.00 | 8,150.00 | 579.03 | 15,871,273 |
| 2022-07-06 | 5,875.00 | 7,050.00 | 5,500.00 | 7,050.00 | 500.88 | 11,958,348 |
| 2022-07-05 | 4,860.00 | 6,050.00 | 4,810.00 | 5,875.00 | 417.40 | 12,732,488 |
| 2022-07-04 | 5,050.00 | 5,100.00 | 4,650.00 | 4,860.00 | 345.29 | 5,924,280 |
| 2022-07-01 | 5,050.00 | 5,100.00 | 5,000.00 | 5,000.00 | 355.23 | 1,190,767 |
| 2022-06-30 | 5,175.00 | 5,175.00 | 4,990.00 | 5,050.00 | 358.79 | 195,646 |
| 2022-06-29 | 5,100.00 | 5,175.00 | 4,990.00 | 5,050.00 | 358.79 | 1,202,027 |
| 2022-06-28 | 5,200.00 | 5,200.00 | 4,990.00 | 5,100.00 | 362.34 | 472,929 |
| 2022-06-27 | 5,000.00 | 5,175.00 | 5,000.00 | 5,100.00 | 362.34 | 593,976 |
| 2022-06-24 | 5,025.00 | 5,050.00 | 4,960.00 | 5,050.00 | 358.79 | 278,690 |
| 2022-06-23 | 5,100.00 | 5,375.00 | 4,900.00 | 5,025.00 | 357.01 | 1,092,240 |
| 2022-06-22 | 4,470.00 | 5,050.00 | 4,400.00 | 5,050.00 | 358.79 | 2,549,031 |
| 2022-06-21 | 4,400.00 | 4,520.00 | 4,400.00 | 4,480.00 | 318.29 | 793,845 |
| 2022-06-20 | 4,700.00 | 4,700.00 | 4,390.00 | 4,390.00 | 311.89 | 2,501,175 |
| 2022-06-17 | 4,700.00 | 4,800.00 | 4,700.00 | 4,720.00 | 335.34 | 861,406 |
| 2022-06-16 | 5,000.00 | 5,000.00 | 4,840.00 | 4,840.00 | 343.87 | 999,344 |
| 2022-06-15 | 5,025.00 | 5,025.00 | 4,860.00 | 4,870.00 | 346.00 | 2,329,456 |
| 2022-06-14 | 5,100.00 | 5,450.00 | 4,910.00 | 5,025.00 | 357.01 | 1,615,840 |
| 2022-06-13 | 4,830.00 | 5,575.00 | 4,620.00 | 5,100.00 | 362.34 | 2,560,291 |
| 2022-06-10 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 352.39 | 976,823 |
| 2022-06-09 | 5,725.00 | 5,725.00 | 5,325.00 | 5,325.00 | 378.32 | 1,375,153 |
| 2022-06-08 | 5,600.00 | 5,975.00 | 5,475.00 | 5,725.00 | 406.74 | 1,525,759 |
| 2022-06-07 | 5,750.00 | 5,800.00 | 5,300.00 | 5,450.00 | 387.20 | 3,770,764 |
| 2022-06-06 | 5,575.00 | 5,900.00 | 5,550.00 | 5,675.00 | 403.19 | 3,635,641 |
| 2022-06-03 | 5,175.00 | 5,875.00 | 5,175.00 | 5,575.00 | 396.08 | 2,292,861 |
| 2022-06-02 | 5,150.00 | 5,200.00 | 5,150.00 | 5,150.00 | 365.89 | 389,884 |
| 2022-05-31 | 5,200.00 | 5,400.00 | 4,990.00 | 5,125.00 | 364.11 | 2,063,434 |
| 2022-05-30 | 5,175.00 | 5,250.00 | 5,050.00 | 5,175.00 | 367.67 | 834,663 |
| 2022-05-27 | 5,000.00 | 5,175.00 | 5,000.00 | 5,050.00 | 358.79 | 180,163 |
| 2022-05-25 | 5,125.00 | 5,250.00 | 4,950.00 | 5,150.00 | 365.89 | 854,368 |
| 2022-05-24 | 5,250.00 | 5,575.00 | 5,000.00 | 5,150.00 | 365.89 | 2,509,620 |
| 2022-05-23 | 4,820.00 | 5,250.00 | 4,820.00 | 5,175.00 | 367.67 | 2,867,132 |
| 2022-05-20 | 4,690.00 | 4,800.00 | 4,620.00 | 4,800.00 | 341.02 | 1,058,460 |
| 2022-05-19 | 4,500.00 | 4,700.00 | 4,480.00 | 4,700.00 | 333.92 | 702,355 |
| 2022-05-18 | 4,680.00 | 4,700.00 | 4,420.00 | 4,490.00 | 319.00 | 910,669 |
| 2022-05-17 | 4,370.00 | 4,690.00 | 4,370.00 | 4,650.00 | 330.37 | 1,960,684 |
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.