PT Pantai Indah Kapuk Dua Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 8,650.00 | 8,775.00 | 8,450.00 | 8,650.00 | 8,650.00 | 5,448,300 |
| 2026-05-04 | 8,550.00 | 8,875.00 | 8,550.00 | 8,600.00 | 8,600.00 | 5,250,800 |
| 2026-05-01 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 0 |
| 2026-04-30 | 8,750.00 | 8,800.00 | 8,350.00 | 8,450.00 | 8,450.00 | 4,052,800 |
| 2026-04-29 | 8,575.00 | 8,650.00 | 8,500.00 | 8,650.00 | 8,650.00 | 1,984,200 |
| 2026-04-28 | 8,450.00 | 8,650.00 | 8,325.00 | 8,550.00 | 8,550.00 | 3,043,200 |
| 2026-04-27 | 8,500.00 | 8,850.00 | 8,425.00 | 8,450.00 | 8,450.00 | 3,300,900 |
| 2026-04-24 | 9,050.00 | 9,050.00 | 8,375.00 | 8,500.00 | 8,500.00 | 8,074,300 |
| 2026-04-23 | 9,225.00 | 9,300.00 | 9,000.00 | 9,050.00 | 9,050.00 | 4,322,000 |
| 2026-04-22 | 9,475.00 | 9,500.00 | 9,150.00 | 9,225.00 | 9,225.00 | 6,620,900 |
| 2026-04-21 | 8,775.00 | 9,475.00 | 8,750.00 | 9,425.00 | 9,425.00 | 11,543,800 |
| 2026-04-20 | 9,000.00 | 9,150.00 | 8,750.00 | 8,750.00 | 8,750.00 | 6,120,200 |
| 2026-04-17 | 8,925.00 | 9,075.00 | 8,825.00 | 8,925.00 | 8,925.00 | 6,219,700 |
| 2026-04-16 | 8,800.00 | 9,050.00 | 8,750.00 | 8,800.00 | 8,800.00 | 3,543,100 |
| 2026-04-15 | 9,150.00 | 9,250.00 | 8,700.00 | 8,800.00 | 8,800.00 | 7,908,600 |
| 2026-04-14 | 8,850.00 | 9,150.00 | 8,825.00 | 9,025.00 | 9,025.00 | 14,415,100 |
| 2026-04-13 | 8,500.00 | 8,825.00 | 8,350.00 | 8,700.00 | 8,700.00 | 6,393,800 |
| 2026-04-10 | 7,975.00 | 9,000.00 | 7,975.00 | 8,650.00 | 8,650.00 | 10,723,800 |
| 2026-04-09 | 8,075.00 | 8,125.00 | 7,900.00 | 7,950.00 | 7,950.00 | 3,376,100 |
| 2026-04-08 | 7,775.00 | 8,150.00 | 7,650.00 | 8,100.00 | 8,100.00 | 6,635,900 |
| 2026-04-07 | 7,600.00 | 7,775.00 | 7,500.00 | 7,525.00 | 7,525.00 | 2,043,900 |
| 2026-04-06 | 7,550.00 | 7,650.00 | 7,500.00 | 7,575.00 | 7,575.00 | 1,324,800 |
| 2026-04-02 | 7,825.00 | 7,850.00 | 7,625.00 | 7,650.00 | 7,650.00 | 1,562,700 |
| 2026-04-01 | 7,800.00 | 7,875.00 | 7,675.00 | 7,850.00 | 7,850.00 | 2,307,200 |
| 2026-03-31 | 7,700.00 | 7,750.00 | 7,500.00 | 7,525.00 | 7,525.00 | 1,622,800 |
| 2026-03-30 | 7,625.00 | 7,750.00 | 7,475.00 | 7,625.00 | 7,625.00 | 1,788,600 |
| 2026-03-27 | 7,850.00 | 7,850.00 | 7,675.00 | 7,700.00 | 7,700.00 | 1,856,700 |
| 2026-03-26 | 8,200.00 | 8,225.00 | 7,825.00 | 7,850.00 | 7,850.00 | 2,489,100 |
| 2026-03-25 | 8,000.00 | 8,275.00 | 7,875.00 | 8,125.00 | 8,125.00 | 3,114,300 |
| 2026-03-17 | 7,750.00 | 8,025.00 | 7,675.00 | 8,000.00 | 8,000.00 | 4,109,900 |
| 2026-03-16 | 7,750.00 | 7,900.00 | 7,500.00 | 7,675.00 | 7,675.00 | 2,909,300 |
| 2026-03-13 | 7,875.00 | 7,975.00 | 7,675.00 | 7,750.00 | 7,750.00 | 3,807,500 |
| 2026-03-12 | 8,050.00 | 8,075.00 | 7,800.00 | 7,875.00 | 7,875.00 | 3,356,400 |
| 2026-03-11 | 8,250.00 | 8,350.00 | 8,050.00 | 8,050.00 | 8,050.00 | 3,219,700 |
| 2026-03-10 | 8,350.00 | 8,350.00 | 7,925.00 | 8,200.00 | 8,200.00 | 4,112,500 |
| 2026-03-09 | 7,900.00 | 8,225.00 | 7,475.00 | 7,950.00 | 7,950.00 | 7,692,000 |
| 2026-03-06 | 8,600.00 | 8,600.00 | 8,100.00 | 8,300.00 | 8,300.00 | 5,173,000 |
| 2026-03-05 | 8,650.00 | 8,850.00 | 8,475.00 | 8,600.00 | 8,600.00 | 4,800,400 |
| 2026-03-04 | 8,400.00 | 8,650.00 | 8,175.00 | 8,450.00 | 8,450.00 | 8,682,100 |
| 2026-03-03 | 9,000.00 | 9,200.00 | 8,700.00 | 8,825.00 | 8,825.00 | 7,058,200 |
| 2026-03-02 | 9,025.00 | 9,400.00 | 9,000.00 | 9,025.00 | 9,025.00 | 6,436,500 |
| 2026-02-27 | 9,500.00 | 9,725.00 | 9,150.00 | 9,525.00 | 9,525.00 | 4,565,100 |
| 2026-02-26 | 9,975.00 | 10,050.00 | 9,500.00 | 9,500.00 | 9,500.00 | 7,663,800 |
| 2026-02-25 | 10,100.00 | 10,200.00 | 9,825.00 | 9,900.00 | 9,900.00 | 4,699,000 |
| 2026-02-24 | 10,525.00 | 10,550.00 | 9,950.00 | 10,100.00 | 10,100.00 | 10,174,700 |
| 2026-02-23 | 10,500.00 | 10,600.00 | 10,425.00 | 10,500.00 | 10,500.00 | 4,550,700 |
| 2026-02-20 | 10,700.00 | 10,775.00 | 10,400.00 | 10,425.00 | 10,425.00 | 4,720,900 |
| 2026-02-19 | 10,950.00 | 11,000.00 | 10,425.00 | 10,800.00 | 10,800.00 | 9,130,100 |
| 2026-02-18 | 10,825.00 | 11,025.00 | 10,700.00 | 10,900.00 | 10,900.00 | 5,999,200 |
| 2026-02-13 | 10,800.00 | 10,975.00 | 10,375.00 | 10,800.00 | 10,800.00 | 7,418,700 |
| 2026-02-12 | 10,950.00 | 11,150.00 | 10,225.00 | 10,800.00 | 10,800.00 | 12,029,800 |
| 2026-02-11 | 10,975.00 | 11,625.00 | 10,900.00 | 10,950.00 | 10,950.00 | 20,582,200 |
| 2026-02-10 | 9,900.00 | 11,075.00 | 9,625.00 | 10,900.00 | 10,900.00 | 32,671,200 |
| 2026-02-09 | 8,950.00 | 9,900.00 | 8,950.00 | 9,850.00 | 9,850.00 | 24,512,800 |
| 2026-02-06 | 8,675.00 | 9,000.00 | 8,100.00 | 8,925.00 | 8,925.00 | 9,173,200 |
| 2026-02-05 | 8,950.00 | 9,075.00 | 8,800.00 | 8,800.00 | 8,800.00 | 4,935,000 |
| 2026-02-04 | 8,975.00 | 9,300.00 | 8,725.00 | 8,900.00 | 8,900.00 | 9,199,600 |
| 2026-02-03 | 7,925.00 | 9,000.00 | 7,700.00 | 8,900.00 | 8,900.00 | 17,825,400 |
| 2026-02-02 | 9,300.00 | 9,300.00 | 7,925.00 | 7,925.00 | 7,925.00 | 34,043,300 |
| 2026-01-30 | 9,200.00 | 9,425.00 | 8,875.00 | 9,300.00 | 9,300.00 | 13,822,300 |
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.