PT Pantai Indah Kapuk Dua Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 11,300.00 | 12,300.00 | 11,025.00 | 11,875.00 | 11,875.00 | 25,743,000 |
| 2025-02-04 | 10,300.00 | 11,550.00 | 10,300.00 | 11,000.00 | 11,000.00 | 29,532,000 |
| 2025-02-03 | 11,000.00 | 11,000.00 | 9,275.00 | 10,025.00 | 10,025.00 | 78,143,000 |
| 2025-01-31 | 11,925.00 | 12,600.00 | 11,450.00 | 11,575.00 | 11,575.00 | 13,970,900 |
| 2025-01-30 | 12,750.00 | 12,775.00 | 11,800.00 | 12,075.00 | 12,075.00 | 16,825,100 |
| 2025-01-24 | 9,850.00 | 13,200.00 | 9,850.00 | 12,725.00 | 12,725.00 | 76,296,400 |
| 2025-01-23 | 13,700.00 | 14,075.00 | 11,075.00 | 11,075.00 | 11,075.00 | 62,526,900 |
| 2025-01-22 | 14,100.00 | 14,575.00 | 12,500.00 | 13,825.00 | 13,825.00 | 37,017,900 |
| 2025-01-21 | 15,475.00 | 15,475.00 | 14,025.00 | 14,100.00 | 14,100.00 | 33,895,900 |
| 2025-01-20 | 15,750.00 | 16,100.00 | 15,500.00 | 15,500.00 | 15,500.00 | 10,667,400 |
| 2025-01-17 | 15,550.00 | 15,850.00 | 15,375.00 | 15,650.00 | 15,650.00 | 13,442,000 |
| 2025-01-16 | 15,850.00 | 16,200.00 | 15,175.00 | 15,525.00 | 15,525.00 | 22,446,600 |
| 2025-01-15 | 16,525.00 | 16,750.00 | 15,575.00 | 15,800.00 | 15,800.00 | 23,318,300 |
| 2025-01-14 | 16,625.00 | 17,200.00 | 16,300.00 | 16,500.00 | 16,500.00 | 10,527,700 |
| 2025-01-13 | 17,875.00 | 17,925.00 | 16,300.00 | 16,625.00 | 16,625.00 | 23,474,600 |
| 2025-01-10 | 18,275.00 | 18,325.00 | 17,100.00 | 17,875.00 | 17,875.00 | 24,272,100 |
| 2025-01-09 | 17,675.00 | 18,250.00 | 17,425.00 | 18,175.00 | 18,175.00 | 14,298,600 |
| 2025-01-08 | 17,350.00 | 18,100.00 | 17,350.00 | 17,675.00 | 17,675.00 | 20,912,500 |
| 2025-01-07 | 16,625.00 | 17,475.00 | 16,025.00 | 17,200.00 | 17,200.00 | 14,911,000 |
| 2025-01-06 | 17,150.00 | 17,400.00 | 16,525.00 | 16,625.00 | 16,625.00 | 7,051,700 |
| 2025-01-03 | 17,425.00 | 17,500.00 | 17,000.00 | 17,150.00 | 17,150.00 | 6,719,900 |
| 2025-01-02 | 15,975.00 | 17,600.00 | 15,925.00 | 17,325.00 | 17,325.00 | 16,927,400 |
| 2024-12-30 | 16,000.00 | 16,200.00 | 15,600.00 | 16,000.00 | 16,000.00 | 5,065,600 |
| 2024-12-27 | 16,200.00 | 16,325.00 | 15,850.00 | 16,000.00 | 16,000.00 | 3,665,200 |
| 2024-12-24 | 16,525.00 | 16,600.00 | 15,975.00 | 16,200.00 | 16,200.00 | 6,674,700 |
| 2024-12-23 | 16,200.00 | 16,750.00 | 16,175.00 | 16,325.00 | 16,325.00 | 10,120,400 |
| 2024-12-20 | 15,775.00 | 16,075.00 | 15,500.00 | 16,050.00 | 16,050.00 | 7,548,600 |
| 2024-12-19 | 15,700.00 | 16,250.00 | 15,375.00 | 15,700.00 | 15,700.00 | 9,109,400 |
| 2024-12-18 | 15,900.00 | 16,625.00 | 15,500.00 | 16,000.00 | 16,000.00 | 9,348,500 |
| 2024-12-17 | 15,050.00 | 16,775.00 | 15,050.00 | 15,900.00 | 15,900.00 | 21,244,200 |
| 2024-12-16 | 18,475.00 | 18,500.00 | 15,900.00 | 15,900.00 | 15,900.00 | 37,061,300 |
| 2024-12-13 | 19,175.00 | 19,300.00 | 18,450.00 | 18,575.00 | 18,575.00 | 7,187,100 |
| 2024-12-12 | 19,275.00 | 19,525.00 | 18,200.00 | 18,900.00 | 18,900.00 | 15,525,500 |
| 2024-12-11 | 17,800.00 | 19,650.00 | 17,625.00 | 19,100.00 | 19,100.00 | 31,902,700 |
| 2024-12-10 | 18,000.00 | 18,050.00 | 17,125.00 | 17,600.00 | 17,600.00 | 10,290,700 |
| 2024-12-09 | 17,150.00 | 18,000.00 | 17,150.00 | 18,000.00 | 18,000.00 | 17,788,600 |
| 2024-12-06 | 15,250.00 | 17,300.00 | 15,100.00 | 17,000.00 | 17,000.00 | 19,871,300 |
| 2024-12-05 | 15,175.00 | 15,425.00 | 15,150.00 | 15,200.00 | 15,200.00 | 3,382,000 |
| 2024-12-04 | 15,375.00 | 15,375.00 | 15,100.00 | 15,175.00 | 15,175.00 | 3,017,000 |
| 2024-12-03 | 15,400.00 | 15,600.00 | 15,100.00 | 15,200.00 | 15,200.00 | 3,822,500 |
| 2024-12-02 | 15,550.00 | 15,650.00 | 15,050.00 | 15,400.00 | 15,400.00 | 8,888,100 |
| 2024-11-29 | 14,900.00 | 15,750.00 | 14,900.00 | 15,550.00 | 15,550.00 | 14,326,100 |
| 2024-11-28 | 15,325.00 | 15,500.00 | 14,750.00 | 14,975.00 | 14,975.00 | 10,646,400 |
| 2024-11-26 | 14,125.00 | 15,400.00 | 14,050.00 | 15,200.00 | 15,200.00 | 15,305,400 |
| 2024-11-25 | 14,100.00 | 14,275.00 | 14,025.00 | 14,100.00 | 14,100.00 | 2,896,900 |
| 2024-11-22 | 14,100.00 | 14,300.00 | 13,975.00 | 14,100.00 | 14,100.00 | 3,557,800 |
| 2024-11-21 | 14,300.00 | 14,375.00 | 14,000.00 | 14,100.00 | 14,100.00 | 4,223,400 |
| 2024-11-20 | 14,700.00 | 15,025.00 | 14,225.00 | 14,225.00 | 14,225.00 | 6,850,700 |
| 2024-11-19 | 14,075.00 | 15,200.00 | 13,650.00 | 14,500.00 | 14,500.00 | 16,702,100 |
| 2024-11-18 | 14,350.00 | 14,500.00 | 13,875.00 | 14,050.00 | 14,050.00 | 9,532,800 |
| 2024-11-15 | 14,750.00 | 15,150.00 | 13,075.00 | 14,325.00 | 14,325.00 | 33,047,200 |
| 2024-11-14 | 15,850.00 | 16,075.00 | 14,500.00 | 14,750.00 | 14,750.00 | 23,007,700 |
| 2024-11-13 | 16,525.00 | 16,800.00 | 15,825.00 | 15,850.00 | 15,850.00 | 9,222,700 |
| 2024-11-12 | 15,725.00 | 16,650.00 | 15,725.00 | 16,525.00 | 16,525.00 | 11,114,400 |
| 2024-11-11 | 16,800.00 | 16,900.00 | 15,625.00 | 15,725.00 | 15,725.00 | 16,274,100 |
| 2024-11-08 | 17,000.00 | 17,100.00 | 16,700.00 | 16,800.00 | 16,800.00 | 6,064,000 |
| 2024-11-07 | 16,925.00 | 17,250.00 | 15,700.00 | 16,800.00 | 16,800.00 | 17,780,500 |
| 2024-11-06 | 17,425.00 | 17,850.00 | 16,900.00 | 16,900.00 | 16,900.00 | 10,640,700 |
| 2024-11-05 | 17,150.00 | 17,700.00 | 16,825.00 | 17,400.00 | 17,400.00 | 13,290,700 |
| 2024-11-04 | 17,375.00 | 18,800.00 | 16,550.00 | 17,150.00 | 17,150.00 | 38,628,100 |
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.