PT Pantai Indah Kapuk Dua Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 6,050.00 | 6,075.00 | 5,975.00 | 5,975.00 | 5,975.00 | 1,877,200 |
| 2026-07-27 | 6,125.00 | 6,150.00 | 6,000.00 | 6,025.00 | 6,025.00 | 2,146,300 |
| 2026-07-24 | 6,350.00 | 6,350.00 | 6,050.00 | 6,125.00 | 6,125.00 | 3,769,100 |
| 2026-07-23 | 6,500.00 | 6,675.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,716,500 |
| 2026-07-22 | 6,575.00 | 6,625.00 | 6,350.00 | 6,450.00 | 6,450.00 | 5,472,500 |
| 2026-07-21 | 6,175.00 | 6,525.00 | 6,175.00 | 6,525.00 | 6,525.00 | 7,512,100 |
| 2026-07-20 | 6,250.00 | 6,400.00 | 6,100.00 | 6,150.00 | 6,150.00 | 5,706,400 |
| 2026-07-17 | 6,150.00 | 6,225.00 | 5,950.00 | 6,200.00 | 6,200.00 | 5,498,700 |
| 2026-07-16 | 6,150.00 | 6,225.00 | 6,025.00 | 6,100.00 | 6,100.00 | 6,648,500 |
| 2026-07-15 | 5,925.00 | 6,250.00 | 5,925.00 | 6,125.00 | 6,125.00 | 6,175,700 |
| 2026-07-14 | 6,000.00 | 6,175.00 | 5,875.00 | 5,900.00 | 5,900.00 | 5,090,700 |
| 2026-07-13 | 5,850.00 | 5,975.00 | 5,775.00 | 5,975.00 | 5,975.00 | 2,854,300 |
| 2026-07-10 | 5,850.00 | 5,950.00 | 5,825.00 | 5,900.00 | 5,900.00 | 2,043,900 |
| 2026-07-09 | 5,875.00 | 5,875.00 | 5,750.00 | 5,825.00 | 5,825.00 | 2,610,600 |
| 2026-07-08 | 6,100.00 | 6,100.00 | 5,875.00 | 5,875.00 | 5,875.00 | 3,796,600 |
| 2026-07-07 | 6,000.00 | 6,175.00 | 5,975.00 | 6,050.00 | 6,050.00 | 3,722,000 |
| 2026-07-06 | 6,000.00 | 6,050.00 | 5,925.00 | 5,975.00 | 5,975.00 | 1,663,800 |
| 2026-07-03 | 6,000.00 | 6,100.00 | 5,925.00 | 5,975.00 | 5,975.00 | 2,422,000 |
| 2026-07-02 | 5,825.00 | 6,125.00 | 5,800.00 | 5,900.00 | 5,900.00 | 5,044,900 |
| 2026-07-01 | 5,750.00 | 5,875.00 | 5,500.00 | 5,800.00 | 5,800.00 | 4,467,400 |
| 2026-06-30 | 6,000.00 | 6,150.00 | 5,700.00 | 5,775.00 | 5,775.00 | 6,418,800 |
| 2026-06-29 | 6,275.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,884,900 |
| 2026-06-26 | 6,650.00 | 6,675.00 | 6,150.00 | 6,275.00 | 6,275.00 | 4,647,300 |
| 2026-06-25 | 6,450.00 | 6,725.00 | 6,350.00 | 6,600.00 | 6,600.00 | 3,771,700 |
| 2026-06-24 | 6,675.00 | 6,775.00 | 6,300.00 | 6,475.00 | 6,475.00 | 3,963,300 |
| 2026-06-23 | 6,675.00 | 6,750.00 | 6,500.00 | 6,675.00 | 6,675.00 | 2,687,500 |
| 2026-06-22 | 6,750.00 | 7,000.00 | 6,625.00 | 6,650.00 | 6,650.00 | 4,381,700 |
| 2026-06-19 | 6,800.00 | 6,825.00 | 6,525.00 | 6,750.00 | 6,750.00 | 3,648,100 |
| 2026-06-18 | 6,450.00 | 6,850.00 | 6,425.00 | 6,775.00 | 6,775.00 | 5,159,700 |
| 2026-06-17 | 6,925.00 | 7,075.00 | 6,350.00 | 6,425.00 | 6,425.00 | 9,247,600 |
| 2026-06-16 | 6,875.00 | 6,875.00 | 6,875.00 | 6,875.00 | 6,875.00 | 0 |
| 2026-06-15 | 7,250.00 | 7,250.00 | 6,875.00 | 6,875.00 | 6,875.00 | 10,584,400 |
| 2026-06-12 | 6,300.00 | 6,850.00 | 6,300.00 | 6,850.00 | 6,845.00 | 5,972,800 |
| 2026-06-11 | 6,325.00 | 6,375.00 | 6,000.00 | 6,275.00 | 6,270.42 | 5,975,700 |
| 2026-06-10 | 6,175.00 | 6,325.00 | 6,050.00 | 6,325.00 | 6,320.38 | 7,619,000 |
| 2026-06-09 | 5,700.00 | 6,350.00 | 5,525.00 | 6,150.00 | 6,145.51 | 10,264,700 |
| 2026-06-08 | 5,600.00 | 5,925.00 | 5,400.00 | 5,750.00 | 5,745.80 | 6,540,700 |
| 2026-06-05 | 6,450.00 | 6,525.00 | 5,650.00 | 5,800.00 | 5,800.00 | 9,492,500 |
| 2026-06-04 | 6,800.00 | 6,850.00 | 6,200.00 | 6,450.00 | 6,450.00 | 6,187,800 |
| 2026-06-03 | 7,325.00 | 7,400.00 | 6,550.00 | 6,775.00 | 6,775.00 | 7,503,700 |
| 2026-06-02 | 7,400.00 | 7,675.00 | 7,300.00 | 7,300.00 | 7,300.00 | 4,910,800 |
| 2026-06-01 | 7,375.00 | 7,375.00 | 7,375.00 | 7,375.00 | 7,375.00 | 0 |
| 2026-05-29 | 7,650.00 | 7,650.00 | 7,375.00 | 7,375.00 | 7,375.00 | 7,889,100 |
| 2026-05-28 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 0 |
| 2026-05-27 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 0 |
| 2026-05-26 | 7,875.00 | 8,025.00 | 7,500.00 | 7,650.00 | 7,650.00 | 4,134,200 |
| 2026-05-25 | 7,800.00 | 8,075.00 | 7,750.00 | 7,875.00 | 7,875.00 | 4,494,000 |
| 2026-05-22 | 7,600.00 | 7,800.00 | 7,400.00 | 7,800.00 | 7,800.00 | 6,780,800 |
| 2026-05-21 | 7,600.00 | 7,700.00 | 7,400.00 | 7,500.00 | 7,500.00 | 6,325,400 |
| 2026-05-20 | 7,700.00 | 7,825.00 | 7,450.00 | 7,550.00 | 7,550.00 | 4,494,800 |
| 2026-05-19 | 8,075.00 | 8,075.00 | 7,625.00 | 7,750.00 | 7,750.00 | 5,644,500 |
| 2026-05-18 | 8,350.00 | 8,350.00 | 7,800.00 | 8,075.00 | 8,075.00 | 5,607,300 |
| 2026-05-15 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 0 |
| 2026-05-14 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 0 |
| 2026-05-13 | 8,425.00 | 8,550.00 | 8,300.00 | 8,350.00 | 8,350.00 | 3,748,400 |
| 2026-05-12 | 8,700.00 | 8,775.00 | 8,375.00 | 8,450.00 | 8,450.00 | 5,196,400 |
| 2026-05-11 | 8,575.00 | 8,750.00 | 8,350.00 | 8,700.00 | 8,700.00 | 4,691,500 |
| 2026-05-08 | 9,225.00 | 9,250.00 | 8,275.00 | 8,600.00 | 8,600.00 | 7,852,400 |
| 2026-05-07 | 8,800.00 | 9,400.00 | 8,750.00 | 9,225.00 | 9,225.00 | 15,578,800 |
| 2026-05-06 | 8,800.00 | 8,850.00 | 8,650.00 | 8,650.00 | 8,650.00 | 5,195,800 |
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.