PT Pantai Indah Kapuk Dua Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 11,500.00 | 12,400.00 | 11,450.00 | 12,075.00 | 12,075.00 | 25,666,600 |
| 2025-05-14 | 11,250.00 | 11,500.00 | 11,125.00 | 11,400.00 | 11,400.00 | 5,567,700 |
| 2025-05-09 | 11,000.00 | 11,275.00 | 10,975.00 | 11,000.00 | 11,000.00 | 3,532,300 |
| 2025-05-08 | 11,475.00 | 11,500.00 | 11,000.00 | 11,000.00 | 11,000.00 | 8,568,800 |
| 2025-05-07 | 11,550.00 | 11,625.00 | 11,375.00 | 11,475.00 | 11,475.00 | 5,932,300 |
| 2025-05-06 | 11,600.00 | 11,650.00 | 11,500.00 | 11,550.00 | 11,550.00 | 3,176,400 |
| 2025-05-05 | 11,625.00 | 11,725.00 | 11,525.00 | 11,600.00 | 11,600.00 | 5,006,100 |
| 2025-05-02 | 11,325.00 | 11,950.00 | 11,175.00 | 11,600.00 | 11,600.00 | 13,508,000 |
| 2025-04-30 | 11,300.00 | 11,700.00 | 11,125.00 | 11,350.00 | 11,350.00 | 8,009,200 |
| 2025-04-29 | 11,475.00 | 11,525.00 | 11,275.00 | 11,275.00 | 11,275.00 | 4,926,200 |
| 2025-04-28 | 11,525.00 | 11,775.00 | 11,250.00 | 11,475.00 | 11,475.00 | 7,981,800 |
| 2025-04-25 | 11,600.00 | 11,775.00 | 11,400.00 | 11,500.00 | 11,500.00 | 7,719,400 |
| 2025-04-24 | 12,025.00 | 12,350.00 | 11,225.00 | 11,475.00 | 11,475.00 | 27,443,800 |
| 2025-04-23 | 10,800.00 | 12,000.00 | 10,800.00 | 12,000.00 | 12,000.00 | 28,234,500 |
| 2025-04-22 | 9,450.00 | 10,425.00 | 9,300.00 | 10,400.00 | 10,400.00 | 13,948,300 |
| 2025-04-21 | 9,850.00 | 9,900.00 | 9,400.00 | 9,450.00 | 9,450.00 | 5,305,300 |
| 2025-04-17 | 9,725.00 | 9,925.00 | 9,675.00 | 9,825.00 | 9,825.00 | 3,814,200 |
| 2025-04-16 | 9,750.00 | 10,200.00 | 9,600.00 | 9,675.00 | 9,675.00 | 12,056,500 |
| 2025-04-15 | 9,750.00 | 10,225.00 | 9,550.00 | 9,750.00 | 9,750.00 | 10,481,900 |
| 2025-04-14 | 8,775.00 | 9,775.00 | 8,775.00 | 9,600.00 | 9,600.00 | 13,038,500 |
| 2025-04-11 | 8,850.00 | 9,175.00 | 8,550.00 | 8,750.00 | 8,750.00 | 6,663,000 |
| 2025-04-10 | 9,000.00 | 9,250.00 | 8,525.00 | 8,875.00 | 8,875.00 | 21,291,400 |
| 2025-04-09 | 7,950.00 | 8,500.00 | 7,450.00 | 7,875.00 | 7,875.00 | 24,687,200 |
| 2025-04-08 | 8,500.00 | 9,100.00 | 8,500.00 | 8,500.00 | 8,500.00 | 19,457,400 |
| 2025-03-27 | 9,300.00 | 10,850.00 | 9,200.00 | 10,000.00 | 10,000.00 | 29,559,200 |
| 2025-03-26 | 8,500.00 | 9,250.00 | 8,475.00 | 9,100.00 | 9,100.00 | 9,041,900 |
| 2025-03-25 | 8,225.00 | 8,900.00 | 8,075.00 | 8,475.00 | 8,475.00 | 12,194,200 |
| 2025-03-24 | 9,000.00 | 9,025.00 | 7,300.00 | 8,150.00 | 8,150.00 | 24,201,500 |
| 2025-03-21 | 9,500.00 | 9,525.00 | 8,825.00 | 8,950.00 | 8,950.00 | 7,938,100 |
| 2025-03-20 | 9,325.00 | 9,950.00 | 9,275.00 | 9,475.00 | 9,475.00 | 9,454,000 |
| 2025-03-19 | 9,200.00 | 9,525.00 | 8,875.00 | 9,225.00 | 9,225.00 | 10,890,600 |
| 2025-03-18 | 10,200.00 | 10,325.00 | 8,150.00 | 9,075.00 | 9,075.00 | 41,730,000 |
| 2025-03-17 | 10,400.00 | 10,700.00 | 10,075.00 | 10,175.00 | 10,175.00 | 4,958,200 |
| 2025-03-14 | 10,900.00 | 10,975.00 | 10,350.00 | 10,400.00 | 10,400.00 | 5,080,200 |
| 2025-03-13 | 10,925.00 | 11,100.00 | 10,775.00 | 10,850.00 | 10,850.00 | 3,608,900 |
| 2025-03-12 | 11,200.00 | 11,300.00 | 10,925.00 | 10,925.00 | 10,925.00 | 3,564,100 |
| 2025-03-11 | 11,200.00 | 11,350.00 | 10,775.00 | 11,200.00 | 11,200.00 | 6,672,400 |
| 2025-03-10 | 11,650.00 | 11,700.00 | 11,225.00 | 11,450.00 | 11,450.00 | 3,224,600 |
| 2025-03-07 | 11,500.00 | 12,050.00 | 11,200.00 | 11,625.00 | 11,625.00 | 8,444,500 |
| 2025-03-06 | 11,025.00 | 11,475.00 | 11,025.00 | 11,350.00 | 11,350.00 | 6,963,500 |
| 2025-03-05 | 10,850.00 | 11,125.00 | 10,625.00 | 10,975.00 | 10,975.00 | 5,036,400 |
| 2025-03-04 | 11,750.00 | 11,775.00 | 10,675.00 | 10,850.00 | 10,850.00 | 8,328,200 |
| 2025-03-03 | 11,150.00 | 11,775.00 | 11,150.00 | 11,650.00 | 11,650.00 | 6,940,600 |
| 2025-02-28 | 11,200.00 | 11,625.00 | 10,825.00 | 11,000.00 | 11,000.00 | 5,926,600 |
| 2025-02-27 | 11,925.00 | 12,150.00 | 11,175.00 | 11,200.00 | 11,200.00 | 7,817,900 |
| 2025-02-26 | 12,250.00 | 12,600.00 | 11,800.00 | 11,900.00 | 11,900.00 | 6,354,700 |
| 2025-02-25 | 13,125.00 | 13,125.00 | 11,875.00 | 12,250.00 | 12,250.00 | 12,985,700 |
| 2025-02-24 | 13,200.00 | 13,450.00 | 12,800.00 | 13,050.00 | 13,050.00 | 11,519,600 |
| 2025-02-21 | 12,325.00 | 12,825.00 | 12,200.00 | 12,750.00 | 12,750.00 | 7,191,500 |
| 2025-02-20 | 12,900.00 | 13,100.00 | 12,300.00 | 12,325.00 | 12,325.00 | 9,098,200 |
| 2025-02-19 | 13,200.00 | 13,400.00 | 12,800.00 | 12,875.00 | 12,875.00 | 11,245,300 |
| 2025-02-18 | 12,750.00 | 13,075.00 | 12,525.00 | 13,075.00 | 13,075.00 | 10,343,300 |
| 2025-02-17 | 13,525.00 | 14,050.00 | 12,550.00 | 12,750.00 | 12,750.00 | 28,893,400 |
| 2025-02-14 | 12,275.00 | 13,325.00 | 12,275.00 | 13,275.00 | 13,275.00 | 26,667,300 |
| 2025-02-13 | 11,200.00 | 12,425.00 | 11,125.00 | 12,200.00 | 12,200.00 | 24,725,500 |
| 2025-02-12 | 10,400.00 | 11,425.00 | 10,175.00 | 11,200.00 | 11,200.00 | 11,648,900 |
| 2025-02-11 | 11,100.00 | 11,200.00 | 10,075.00 | 10,350.00 | 10,350.00 | 8,664,200 |
| 2025-02-10 | 11,075.00 | 11,100.00 | 10,350.00 | 10,900.00 | 10,900.00 | 10,432,500 |
| 2025-02-07 | 10,500.00 | 11,675.00 | 10,250.00 | 11,075.00 | 11,075.00 | 14,513,100 |
| 2025-02-06 | 12,050.00 | 12,125.00 | 11,000.00 | 11,400.00 | 11,400.00 | 15,087,400 |
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.