PT Pantai Indah Kapuk Dua Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 1,690.00 | 1,805.00 | 1,690.00 | 1,740.00 | 123.62 | 910,669 |
| 2022-02-04 | 1,720.00 | 1,795.00 | 1,665.00 | 1,750.00 | 124.33 | 1,674,956 |
| 2022-02-03 | 1,715.00 | 1,800.00 | 1,635.00 | 1,720.00 | 122.20 | 1,448,345 |
| 2022-02-02 | 1,770.00 | 1,820.00 | 1,685.00 | 1,715.00 | 121.84 | 1,211,880 |
| 2022-01-31 | 1,690.00 | 1,765.00 | 1,660.00 | 1,765.00 | 125.40 | 153,420 |
| 2022-01-28 | 1,680.00 | 1,765.00 | 1,680.00 | 1,690.00 | 120.07 | 1,161,209 |
| 2022-01-27 | 1,650.00 | 1,700.00 | 1,605.00 | 1,655.00 | 117.58 | 1,338,558 |
| 2022-01-26 | 1,650.00 | 1,710.00 | 1,565.00 | 1,650.00 | 117.23 | 1,614,433 |
| 2022-01-25 | 1,700.00 | 1,700.00 | 1,640.00 | 1,640.00 | 116.52 | 1,114,761 |
| 2022-01-24 | 1,695.00 | 1,715.00 | 1,675.00 | 1,695.00 | 120.42 | 1,628,508 |
| 2022-01-21 | 1,730.00 | 1,740.00 | 1,675.00 | 1,695.00 | 120.42 | 706,578 |
| 2022-01-20 | 1,760.00 | 1,795.00 | 1,670.00 | 1,730.00 | 122.91 | 1,750,963 |
| 2022-01-19 | 1,860.00 | 1,860.00 | 1,790.00 | 1,795.00 | 127.53 | 1,164,024 |
| 2022-01-18 | 1,865.00 | 1,910.00 | 1,835.00 | 1,860.00 | 132.15 | 5,051,613 |
| 2022-01-17 | 1,815.00 | 1,865.00 | 1,815.00 | 1,845.00 | 131.08 | 1,781,929 |
| 2022-01-14 | 1,785.00 | 1,825.00 | 1,720.00 | 1,815.00 | 128.95 | 650,277 |
| 2022-01-13 | 1,785.00 | 1,790.00 | 1,750.00 | 1,785.00 | 126.82 | 665,760 |
| 2022-01-12 | 1,785.00 | 1,810.00 | 1,715.00 | 1,785.00 | 126.82 | 1,118,983 |
| 2022-01-11 | 1,900.00 | 1,900.00 | 1,785.00 | 1,785.00 | 126.82 | 1,617,248 |
| 2022-01-10 | 1,815.00 | 2,090.00 | 1,800.00 | 1,900.00 | 134.99 | 4,215,543 |
| 2022-01-07 | 1,895.00 | 1,895.00 | 1,735.00 | 1,815.00 | 128.95 | 1,942,387 |
| 2022-01-06 | 1,850.00 | 1,900.00 | 1,730.00 | 1,850.00 | 131.44 | 7,972,232 |
| 2022-01-05 | 1,860.00 | 1,990.00 | 1,860.00 | 1,860.00 | 132.15 | 11,690,918 |
| 2022-01-04 | 2,300.00 | 2,680.00 | 2,000.00 | 2,000.00 | 142.09 | 47,717,976 |
| 2022-01-03 | 1,725.00 | 2,150.00 | 1,675.00 | 2,150.00 | 152.75 | 12,030,132 |
| 2021-12-30 | 1,735.00 | 1,790.00 | 1,685.00 | 1,725.00 | 122.56 | 3,051,518 |
| 2021-12-29 | 1,700.00 | 1,730.00 | 1,650.00 | 1,700.00 | 120.78 | 2,243,597 |
| 2021-12-28 | 1,695.00 | 1,735.00 | 1,600.00 | 1,700.00 | 120.78 | 1,718,590 |
| 2021-12-27 | 1,635.00 | 1,700.00 | 1,595.00 | 1,695.00 | 120.42 | 1,759,408 |
| 2021-12-24 | 1,705.00 | 1,745.00 | 1,635.00 | 1,635.00 | 116.16 | 8,422,640 |
| 2021-12-23 | 1,850.00 | 1,850.00 | 1,725.00 | 1,755.00 | 124.69 | 3,563,858 |
| 2021-12-22 | 1,865.00 | 1,870.00 | 1,700.00 | 1,800.00 | 127.88 | 5,621,662 |
| 2021-12-21 | 1,890.00 | 1,890.00 | 1,760.00 | 1,815.00 | 128.95 | 12,083,618 |
| 2021-12-20 | 1,950.00 | 1,950.00 | 1,655.00 | 1,890.00 | 134.28 | 23,583,112 |
| 2021-12-17 | 1,775.00 | 1,775.00 | 1,675.00 | 1,775.00 | 126.11 | 40,759,163 |
| 2021-12-16 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 114.74 | 1,427,232 |
| 2021-12-15 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 104.44 | 686,873 |
| 2021-12-14 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 95.202 | 1,318,852 |
| 2021-12-13 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 86.677 | 2,444,874 |
| 2021-12-10 | 940.00 | 1,110.00 | 940.00 | 1,110.00 | 78.862 | 22,033,425 |
| 2021-12-09 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 71.757 | 668,575 |
| 2021-12-08 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 77.086 | 2,384,350 |
| 2021-12-07 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 82.769 | 1,760,816 |
| 2021-12-06 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 88.808 | 105,564 |
| 2021-12-03 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 95.202 | 302,618 |
| 2021-12-02 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 102.31 | 1,566,577 |
| 2021-12-01 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 109.77 | 3,800,322 |
| 2021-11-30 | 1,730.00 | 1,780.00 | 1,660.00 | 1,660.00 | 117.94 | 681,243 |
| 2021-11-29 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 126.46 | 3,255,609 |
| 2021-11-26 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 135.70 | 8,515,537 |
| 2021-11-25 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 145.65 | 603,829 |
| 2021-11-24 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 156.30 | 796,660 |
| 2021-11-23 | 2,480.00 | 2,510.00 | 2,360.00 | 2,360.00 | 167.67 | 440,555 |
| 2021-11-22 | 2,800.00 | 2,980.00 | 2,530.00 | 2,530.00 | 179.75 | 11,146,205 |
| 2021-11-19 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 193.25 | 0 |
| 2021-11-18 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 193.25 | 0 |
| 2021-11-17 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 193.25 | 0 |
| 2021-11-16 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 193.25 | 0 |
| 2021-11-15 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 193.25 | 0 |
| 2021-11-12 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 193.25 | 0 |
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.