PT Pantai Indah Kapuk Dua Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 4,370.00 | 4,380.00 | 4,300.00 | 4,370.00 | 310.47 | 212,536 |
| 2022-05-12 | 4,700.00 | 4,700.00 | 4,380.00 | 4,380.00 | 311.18 | 1,023,272 |
| 2022-05-11 | 4,400.00 | 4,700.00 | 4,200.00 | 4,700.00 | 333.92 | 1,410,341 |
| 2022-05-10 | 4,700.00 | 4,910.00 | 4,380.00 | 4,500.00 | 319.71 | 1,580,652 |
| 2022-05-09 | 4,280.00 | 5,250.00 | 4,280.00 | 4,700.00 | 333.92 | 7,642,870 |
| 2022-04-28 | 4,100.00 | 4,270.00 | 4,000.00 | 4,260.00 | 302.66 | 1,085,203 |
| 2022-04-27 | 4,140.00 | 4,150.00 | 4,090.00 | 4,100.00 | 291.29 | 1,128,836 |
| 2022-04-26 | 4,230.00 | 4,230.00 | 4,130.00 | 4,200.00 | 298.40 | 578,493 |
| 2022-04-25 | 4,200.00 | 4,230.00 | 4,050.00 | 4,230.00 | 300.53 | 1,304,777 |
| 2022-04-22 | 4,300.00 | 4,300.00 | 4,190.00 | 4,200.00 | 298.40 | 510,932 |
| 2022-04-21 | 4,200.00 | 4,300.00 | 4,190.00 | 4,300.00 | 305.50 | 892,372 |
| 2022-04-20 | 4,200.00 | 4,250.00 | 4,180.00 | 4,200.00 | 298.40 | 1,690,439 |
| 2022-04-19 | 4,230.00 | 4,260.00 | 4,180.00 | 4,200.00 | 298.40 | 955,710 |
| 2022-04-18 | 4,220.00 | 4,290.00 | 4,210.00 | 4,270.00 | 303.37 | 1,369,523 |
| 2022-04-14 | 4,210.00 | 4,290.00 | 4,210.00 | 4,220.00 | 299.82 | 914,892 |
| 2022-04-13 | 4,230.00 | 4,250.00 | 4,000.00 | 4,200.00 | 298.40 | 2,482,877 |
| 2022-04-12 | 4,110.00 | 4,240.00 | 3,950.00 | 4,230.00 | 300.53 | 2,298,491 |
| 2022-04-11 | 4,280.00 | 4,280.00 | 4,100.00 | 4,120.00 | 292.71 | 1,438,492 |
| 2022-04-08 | 4,200.00 | 4,300.00 | 4,160.00 | 4,260.00 | 302.66 | 1,294,924 |
| 2022-04-07 | 4,200.00 | 4,300.00 | 4,190.00 | 4,190.00 | 297.69 | 1,138,689 |
| 2022-04-06 | 4,290.00 | 4,350.00 | 4,130.00 | 4,280.00 | 304.08 | 847,331 |
| 2022-04-05 | 4,350.00 | 4,350.00 | 4,230.00 | 4,290.00 | 304.79 | 329,361 |
| 2022-04-04 | 4,390.00 | 4,440.00 | 4,300.00 | 4,310.00 | 306.21 | 485,596 |
| 2022-04-01 | 4,240.00 | 4,350.00 | 4,200.00 | 4,350.00 | 309.05 | 882,519 |
| 2022-03-31 | 4,300.00 | 4,390.00 | 4,200.00 | 4,250.00 | 301.95 | 1,109,131 |
| 2022-03-30 | 4,510.00 | 4,510.00 | 4,290.00 | 4,290.00 | 304.79 | 1,296,332 |
| 2022-03-29 | 4,280.00 | 4,650.00 | 4,280.00 | 4,500.00 | 319.71 | 2,119,735 |
| 2022-03-28 | 4,050.00 | 4,500.00 | 3,860.00 | 4,250.00 | 301.95 | 8,339,596 |
| 2022-03-25 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 294.13 | 2,913,580 |
| 2022-03-24 | 4,470.00 | 4,580.00 | 4,300.00 | 4,450.00 | 316.16 | 3,209,161 |
| 2022-03-23 | 4,650.00 | 4,770.00 | 4,440.00 | 4,450.00 | 316.16 | 2,633,482 |
| 2022-03-22 | 4,500.00 | 4,900.00 | 4,500.00 | 4,600.00 | 326.81 | 5,245,852 |
| 2022-03-21 | 4,400.00 | 4,630.00 | 4,330.00 | 4,410.00 | 313.32 | 3,767,949 |
| 2022-03-18 | 4,390.00 | 4,950.00 | 4,090.00 | 4,400.00 | 312.61 | 7,658,353 |
| 2022-03-17 | 4,500.00 | 4,500.00 | 4,390.00 | 4,390.00 | 311.89 | 4,703,954 |
| 2022-03-16 | 5,225.00 | 5,300.00 | 4,720.00 | 4,720.00 | 335.34 | 4,991,090 |
| 2022-03-15 | 4,800.00 | 5,700.00 | 4,800.00 | 5,075.00 | 360.56 | 18,697,587 |
| 2022-03-14 | 3,790.00 | 4,730.00 | 3,790.00 | 4,730.00 | 336.05 | 17,647,572 |
| 2022-03-11 | 3,440.00 | 3,900.00 | 3,430.00 | 3,790.00 | 269.27 | 9,637,336 |
| 2022-03-10 | 3,950.00 | 3,960.00 | 3,680.00 | 3,680.00 | 261.45 | 1,681,994 |
| 2022-03-09 | 4,100.00 | 5,000.00 | 3,950.00 | 3,950.00 | 280.63 | 15,388,491 |
| 2022-03-08 | 4,250.00 | 4,250.00 | 4,240.00 | 4,240.00 | 301.24 | 278,690 |
| 2022-03-07 | 4,850.00 | 4,850.00 | 4,550.00 | 4,550.00 | 323.26 | 1,128,836 |
| 2022-03-04 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 347.42 | 1,712,960 |
| 2022-03-02 | 5,625.00 | 5,625.00 | 5,250.00 | 5,250.00 | 372.99 | 1,462,420 |
| 2022-03-01 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 399.64 | 0 |
| 2022-02-25 | 5,000.00 | 6,000.00 | 5,000.00 | 5,625.00 | 399.64 | 12,811,309 |
| 2022-02-24 | 5,200.00 | 5,500.00 | 4,280.00 | 4,990.00 | 354.52 | 34,905,259 |
| 2022-02-23 | 3,610.00 | 4,400.00 | 3,570.00 | 4,400.00 | 312.61 | 11,782,407 |
| 2022-02-22 | 3,180.00 | 3,520.00 | 3,050.00 | 3,520.00 | 250.08 | 41,070,226 |
| 2022-02-21 | 2,420.00 | 2,820.00 | 2,400.00 | 2,820.00 | 200.35 | 3,535,707 |
| 2022-02-18 | 1,880.00 | 2,260.00 | 1,880.00 | 2,260.00 | 160.57 | 8,364,932 |
| 2022-02-17 | 1,805.00 | 1,845.00 | 1,800.00 | 1,810.00 | 128.59 | 565,825 |
| 2022-02-16 | 1,790.00 | 1,835.00 | 1,770.00 | 1,805.00 | 128.24 | 2,945,953 |
| 2022-02-15 | 1,840.00 | 1,840.00 | 1,785.00 | 1,800.00 | 127.88 | 796,660 |
| 2022-02-14 | 1,795.00 | 1,845.00 | 1,750.00 | 1,800.00 | 127.88 | 1,555,317 |
| 2022-02-11 | 1,740.00 | 1,860.00 | 1,740.00 | 1,800.00 | 127.88 | 2,026,838 |
| 2022-02-10 | 1,750.00 | 1,790.00 | 1,705.00 | 1,785.00 | 126.82 | 1,345,595 |
| 2022-02-09 | 1,755.00 | 1,805.00 | 1,735.00 | 1,735.00 | 123.27 | 249,132 |
| 2022-02-08 | 1,720.00 | 1,795.00 | 1,720.00 | 1,755.00 | 124.69 | 962,748 |
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.