PT Pantai Indah Kapuk Dua Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 14,500.00 | 14,500.00 | 13,925.00 | 14,275.00 | 14,275.00 | 6,717,700 |
| 2025-11-05 | 14,025.00 | 14,300.00 | 13,900.00 | 14,300.00 | 14,300.00 | 3,521,900 |
| 2025-11-04 | 14,050.00 | 14,075.00 | 13,900.00 | 14,025.00 | 14,025.00 | 3,513,900 |
| 2025-11-03 | 14,125.00 | 14,150.00 | 13,925.00 | 14,025.00 | 14,025.00 | 3,255,700 |
| 2025-10-31 | 14,125.00 | 14,300.00 | 13,975.00 | 14,050.00 | 14,050.00 | 6,870,000 |
| 2025-10-30 | 14,000.00 | 14,075.00 | 13,675.00 | 14,000.00 | 14,000.00 | 5,586,900 |
| 2025-10-29 | 13,525.00 | 14,000.00 | 13,375.00 | 14,000.00 | 14,000.00 | 8,903,800 |
| 2025-10-28 | 13,700.00 | 13,700.00 | 13,300.00 | 13,500.00 | 13,500.00 | 4,888,600 |
| 2025-10-27 | 14,075.00 | 14,200.00 | 13,100.00 | 13,700.00 | 13,700.00 | 22,418,100 |
| 2025-10-24 | 14,175.00 | 14,325.00 | 14,025.00 | 14,025.00 | 14,025.00 | 6,649,000 |
| 2025-10-23 | 14,550.00 | 14,550.00 | 14,300.00 | 14,300.00 | 14,300.00 | 5,474,100 |
| 2025-10-22 | 14,400.00 | 14,625.00 | 14,250.00 | 14,600.00 | 14,600.00 | 10,404,600 |
| 2025-10-21 | 14,425.00 | 14,425.00 | 14,150.00 | 14,350.00 | 14,350.00 | 6,298,900 |
| 2025-10-20 | 14,500.00 | 14,775.00 | 14,250.00 | 14,425.00 | 14,425.00 | 10,491,400 |
| 2025-10-17 | 14,150.00 | 14,150.00 | 13,900.00 | 14,050.00 | 14,050.00 | 6,344,000 |
| 2025-10-16 | 14,100.00 | 14,175.00 | 13,975.00 | 14,150.00 | 14,150.00 | 4,350,400 |
| 2025-10-15 | 14,300.00 | 14,350.00 | 13,825.00 | 14,075.00 | 14,075.00 | 9,047,900 |
| 2025-10-14 | 14,075.00 | 14,500.00 | 13,600.00 | 14,000.00 | 14,000.00 | 21,118,400 |
| 2025-10-13 | 14,350.00 | 14,575.00 | 13,525.00 | 13,600.00 | 13,600.00 | 25,691,500 |
| 2025-10-10 | 14,800.00 | 14,900.00 | 14,525.00 | 14,750.00 | 14,750.00 | 7,103,800 |
| 2025-10-09 | 15,725.00 | 15,750.00 | 14,400.00 | 14,775.00 | 14,775.00 | 20,949,700 |
| 2025-10-08 | 15,175.00 | 15,400.00 | 14,225.00 | 15,375.00 | 15,375.00 | 18,023,700 |
| 2025-10-07 | 15,925.00 | 15,950.00 | 15,075.00 | 15,150.00 | 15,150.00 | 13,572,800 |
| 2025-10-06 | 15,250.00 | 16,100.00 | 15,050.00 | 15,750.00 | 15,750.00 | 25,970,100 |
| 2025-10-03 | 14,725.00 | 15,000.00 | 14,525.00 | 14,975.00 | 14,975.00 | 11,217,100 |
| 2025-10-02 | 14,050.00 | 14,825.00 | 14,050.00 | 14,650.00 | 14,650.00 | 16,871,100 |
| 2025-10-01 | 14,050.00 | 14,275.00 | 13,925.00 | 13,925.00 | 13,925.00 | 5,710,100 |
| 2025-09-30 | 13,950.00 | 14,450.00 | 13,675.00 | 14,000.00 | 14,000.00 | 12,950,700 |
| 2025-09-29 | 13,175.00 | 13,875.00 | 13,175.00 | 13,825.00 | 13,825.00 | 11,311,700 |
| 2025-09-26 | 13,300.00 | 13,350.00 | 13,150.00 | 13,175.00 | 13,175.00 | 4,430,400 |
| 2025-09-25 | 13,375.00 | 13,450.00 | 13,100.00 | 13,175.00 | 13,175.00 | 5,438,800 |
| 2025-09-24 | 13,250.00 | 13,550.00 | 12,850.00 | 13,350.00 | 13,350.00 | 18,479,600 |
| 2025-09-23 | 13,350.00 | 13,400.00 | 13,125.00 | 13,250.00 | 13,250.00 | 7,935,200 |
| 2025-09-22 | 13,275.00 | 13,575.00 | 13,075.00 | 13,350.00 | 13,350.00 | 4,886,600 |
| 2025-09-19 | 13,400.00 | 13,525.00 | 13,200.00 | 13,225.00 | 13,225.00 | 5,599,100 |
| 2025-09-18 | 13,500.00 | 13,650.00 | 13,350.00 | 13,400.00 | 13,400.00 | 4,696,500 |
| 2025-09-17 | 13,600.00 | 13,775.00 | 13,300.00 | 13,500.00 | 13,500.00 | 9,031,800 |
| 2025-09-16 | 13,725.00 | 13,950.00 | 13,550.00 | 13,575.00 | 13,575.00 | 4,847,400 |
| 2025-09-15 | 13,875.00 | 13,925.00 | 13,700.00 | 13,700.00 | 13,700.00 | 5,102,700 |
| 2025-09-12 | 14,050.00 | 14,100.00 | 13,800.00 | 13,850.00 | 13,850.00 | 4,448,000 |
| 2025-09-11 | 14,300.00 | 14,475.00 | 13,825.00 | 14,000.00 | 14,000.00 | 7,819,200 |
| 2025-09-10 | 13,200.00 | 14,450.00 | 13,200.00 | 14,150.00 | 14,150.00 | 22,133,100 |
| 2025-09-09 | 14,000.00 | 14,200.00 | 13,000.00 | 13,175.00 | 13,175.00 | 42,128,400 |
| 2025-09-08 | 15,200.00 | 15,200.00 | 14,100.00 | 14,325.00 | 14,325.00 | 21,663,700 |
| 2025-09-05 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 0 |
| 2025-09-04 | 15,575.00 | 15,625.00 | 15,200.00 | 15,200.00 | 15,200.00 | 7,612,800 |
| 2025-09-03 | 16,625.00 | 16,700.00 | 15,450.00 | 15,550.00 | 15,550.00 | 36,886,100 |
| 2025-09-02 | 15,600.00 | 16,050.00 | 15,450.00 | 15,875.00 | 15,875.00 | 17,104,100 |
| 2025-09-01 | 14,650.00 | 15,475.00 | 14,600.00 | 15,425.00 | 15,425.00 | 18,062,800 |
| 2025-08-29 | 15,000.00 | 15,250.00 | 14,525.00 | 15,200.00 | 15,200.00 | 20,531,900 |
| 2025-08-28 | 15,025.00 | 15,275.00 | 14,975.00 | 15,175.00 | 15,175.00 | 5,682,700 |
| 2025-08-27 | 15,125.00 | 15,500.00 | 14,975.00 | 15,100.00 | 15,100.00 | 13,252,200 |
| 2025-08-26 | 15,850.00 | 15,850.00 | 14,625.00 | 15,125.00 | 15,125.00 | 58,401,100 |
| 2025-08-25 | 16,000.00 | 16,625.00 | 15,875.00 | 16,025.00 | 16,025.00 | 30,297,700 |
| 2025-08-22 | 15,875.00 | 16,450.00 | 15,875.00 | 16,000.00 | 16,000.00 | 11,135,900 |
| 2025-08-21 | 15,975.00 | 16,000.00 | 15,850.00 | 15,875.00 | 15,875.00 | 3,652,800 |
| 2025-08-20 | 15,950.00 | 16,150.00 | 15,875.00 | 15,950.00 | 15,950.00 | 9,424,900 |
| 2025-08-19 | 16,200.00 | 16,250.00 | 15,875.00 | 15,925.00 | 15,925.00 | 11,015,400 |
| 2025-08-18 | 15,875.00 | 15,875.00 | 15,875.00 | 15,875.00 | 15,875.00 | 0 |
| 2025-08-15 | 16,000.00 | 16,000.00 | 15,675.00 | 15,875.00 | 15,875.00 | 6,048,400 |
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.