PT Pantai Indah Kapuk Dua Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 8,900.00 | 9,500.00 | 8,150.00 | 9,200.00 | 9,200.00 | 44,079,600 |
| 2026-01-28 | 9,575.00 | 9,950.00 | 9,575.00 | 9,575.00 | 9,575.00 | 36,199,400 |
| 2026-01-27 | 11,100.00 | 11,300.00 | 10,700.00 | 11,250.00 | 11,250.00 | 10,158,500 |
| 2026-01-26 | 11,825.00 | 11,950.00 | 11,050.00 | 11,050.00 | 11,050.00 | 12,177,600 |
| 2026-01-23 | 11,950.00 | 12,100.00 | 11,300.00 | 11,725.00 | 11,725.00 | 13,326,500 |
| 2026-01-22 | 12,050.00 | 12,275.00 | 11,800.00 | 11,950.00 | 11,950.00 | 11,536,200 |
| 2026-01-21 | 12,500.00 | 12,525.00 | 11,900.00 | 11,950.00 | 11,950.00 | 18,277,200 |
| 2026-01-20 | 13,300.00 | 13,300.00 | 12,575.00 | 12,575.00 | 12,575.00 | 14,141,000 |
| 2026-01-19 | 11,850.00 | 13,300.00 | 11,850.00 | 13,150.00 | 13,150.00 | 33,155,400 |
| 2026-01-16 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 0 |
| 2026-01-15 | 11,475.00 | 11,900.00 | 11,300.00 | 11,850.00 | 11,850.00 | 8,733,500 |
| 2026-01-14 | 11,900.00 | 11,900.00 | 11,100.00 | 11,500.00 | 11,500.00 | 11,007,900 |
| 2026-01-13 | 10,750.00 | 11,500.00 | 10,725.00 | 11,500.00 | 11,500.00 | 15,674,000 |
| 2026-01-12 | 11,300.00 | 11,300.00 | 10,625.00 | 10,725.00 | 10,725.00 | 27,758,600 |
| 2026-01-09 | 11,825.00 | 11,825.00 | 11,200.00 | 11,400.00 | 11,400.00 | 20,736,200 |
| 2026-01-08 | 12,225.00 | 12,325.00 | 11,825.00 | 11,825.00 | 11,825.00 | 7,399,400 |
| 2026-01-07 | 12,275.00 | 12,375.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,144,300 |
| 2026-01-06 | 12,250.00 | 12,475.00 | 12,200.00 | 12,275.00 | 12,275.00 | 9,036,900 |
| 2026-01-05 | 12,625.00 | 12,650.00 | 12,200.00 | 12,250.00 | 12,250.00 | 8,283,800 |
| 2026-01-02 | 12,600.00 | 12,650.00 | 12,425.00 | 12,625.00 | 12,625.00 | 6,041,300 |
| 2026-01-01 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0 |
| 2025-12-31 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0 |
| 2025-12-30 | 11,975.00 | 12,600.00 | 11,900.00 | 12,600.00 | 12,600.00 | 13,197,200 |
| 2025-12-29 | 11,750.00 | 11,950.00 | 11,500.00 | 11,950.00 | 11,950.00 | 7,498,900 |
| 2025-12-26 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 0 |
| 2025-12-25 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 0 |
| 2025-12-24 | 11,775.00 | 12,025.00 | 11,550.00 | 11,750.00 | 11,750.00 | 11,664,200 |
| 2025-12-23 | 12,225.00 | 12,225.00 | 11,575.00 | 11,775.00 | 11,775.00 | 19,008,300 |
| 2025-12-22 | 13,200.00 | 13,200.00 | 11,825.00 | 12,225.00 | 12,225.00 | 35,202,200 |
| 2025-12-19 | 13,325.00 | 13,475.00 | 13,125.00 | 13,200.00 | 13,200.00 | 6,750,900 |
| 2025-12-18 | 13,750.00 | 13,750.00 | 13,275.00 | 13,300.00 | 13,300.00 | 8,158,600 |
| 2025-12-17 | 13,600.00 | 14,000.00 | 13,475.00 | 13,650.00 | 13,650.00 | 9,363,800 |
| 2025-12-16 | 13,425.00 | 13,600.00 | 13,325.00 | 13,475.00 | 13,475.00 | 5,612,800 |
| 2025-12-15 | 13,775.00 | 13,800.00 | 13,425.00 | 13,425.00 | 13,425.00 | 7,746,400 |
| 2025-12-12 | 13,475.00 | 14,125.00 | 13,275.00 | 13,700.00 | 13,700.00 | 8,246,500 |
| 2025-12-11 | 13,500.00 | 13,600.00 | 13,200.00 | 13,300.00 | 13,300.00 | 6,409,600 |
| 2025-12-10 | 13,625.00 | 13,700.00 | 13,400.00 | 13,425.00 | 13,425.00 | 7,403,000 |
| 2025-12-09 | 13,900.00 | 13,950.00 | 13,600.00 | 13,625.00 | 13,625.00 | 6,179,500 |
| 2025-12-08 | 13,713.65 | 14,136.76 | 13,713.65 | 13,838.09 | 13,838.09 | 15,009,649 |
| 2025-12-05 | 13,638.98 | 13,663.87 | 13,489.65 | 13,614.09 | 13,614.09 | 4,255,051 |
| 2025-12-04 | 13,688.76 | 13,738.54 | 13,589.21 | 13,638.98 | 13,638.98 | 3,148,422 |
| 2025-12-03 | 13,663.87 | 13,862.98 | 13,539.43 | 13,638.98 | 13,638.98 | 8,027,553 |
| 2025-12-02 | 13,475.00 | 13,900.00 | 13,300.00 | 13,675.00 | 13,675.00 | 10,500,800 |
| 2025-12-01 | 14,025.00 | 14,050.00 | 13,300.00 | 13,475.00 | 13,475.00 | 26,007,300 |
| 2025-11-28 | 13,900.00 | 14,300.00 | 13,875.00 | 14,025.00 | 14,025.00 | 12,919,700 |
| 2025-11-27 | 13,775.00 | 14,100.00 | 13,600.00 | 13,850.00 | 13,850.00 | 9,229,700 |
| 2025-11-26 | 13,925.00 | 13,975.00 | 13,750.00 | 13,775.00 | 13,775.00 | 8,429,200 |
| 2025-11-25 | 13,900.00 | 14,125.00 | 13,875.00 | 13,900.00 | 13,900.00 | 10,875,900 |
| 2025-11-24 | 14,100.00 | 14,425.00 | 14,025.00 | 14,275.00 | 14,275.00 | 7,246,000 |
| 2025-11-21 | 13,875.00 | 14,350.00 | 13,825.00 | 14,025.00 | 14,025.00 | 6,807,500 |
| 2025-11-20 | 14,000.00 | 14,075.00 | 13,900.00 | 13,900.00 | 13,900.00 | 5,521,400 |
| 2025-11-19 | 14,225.00 | 14,250.00 | 13,700.00 | 14,000.00 | 14,000.00 | 14,080,600 |
| 2025-11-18 | 14,400.00 | 14,475.00 | 14,225.00 | 14,225.00 | 14,225.00 | 5,674,800 |
| 2025-11-17 | 14,725.00 | 15,200.00 | 14,350.00 | 14,400.00 | 14,400.00 | 30,019,100 |
| 2025-11-14 | 14,175.00 | 15,700.00 | 14,175.00 | 14,725.00 | 14,725.00 | 42,106,500 |
| 2025-11-13 | 14,175.00 | 14,350.00 | 14,100.00 | 14,200.00 | 14,200.00 | 3,972,800 |
| 2025-11-12 | 14,350.00 | 14,475.00 | 14,150.00 | 14,200.00 | 14,200.00 | 6,343,000 |
| 2025-11-11 | 14,400.00 | 14,425.00 | 14,100.00 | 14,300.00 | 14,300.00 | 6,825,300 |
| 2025-11-10 | 14,675.00 | 14,675.00 | 14,325.00 | 14,375.00 | 14,375.00 | 5,137,400 |
| 2025-11-07 | 14,325.00 | 14,825.00 | 14,300.00 | 14,575.00 | 14,575.00 | 14,359,800 |
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.