PT Pantai Indah Kapuk Dua Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 16,200.00 | 17,775.00 | 16,100.00 | 17,350.00 | 17,350.00 | 22,177,000 |
| 2024-10-31 | 14,900.00 | 16,400.00 | 14,900.00 | 16,100.00 | 16,100.00 | 23,284,100 |
| 2024-10-30 | 15,025.00 | 15,150.00 | 14,700.00 | 14,900.00 | 14,900.00 | 6,554,200 |
| 2024-10-29 | 14,800.00 | 15,550.00 | 14,700.00 | 15,000.00 | 15,000.00 | 14,671,700 |
| 2024-10-28 | 14,950.00 | 15,300.00 | 14,250.00 | 14,800.00 | 14,800.00 | 14,157,300 |
| 2024-10-25 | 14,200.00 | 15,200.00 | 14,200.00 | 14,975.00 | 14,975.00 | 16,475,200 |
| 2024-10-24 | 15,100.00 | 15,100.00 | 14,100.00 | 14,200.00 | 14,200.00 | 20,221,100 |
| 2024-10-23 | 15,825.00 | 15,875.00 | 14,800.00 | 15,100.00 | 15,100.00 | 15,384,100 |
| 2024-10-22 | 15,650.00 | 15,975.00 | 15,100.00 | 15,825.00 | 15,825.00 | 18,518,100 |
| 2024-10-21 | 14,375.00 | 16,275.00 | 14,300.00 | 15,600.00 | 15,600.00 | 27,662,000 |
| 2024-10-18 | 13,800.00 | 14,300.00 | 13,675.00 | 14,275.00 | 14,275.00 | 10,567,000 |
| 2024-10-17 | 13,000.00 | 14,000.00 | 12,750.00 | 13,825.00 | 13,825.00 | 21,260,300 |
| 2024-10-16 | 12,150.00 | 12,750.00 | 12,075.00 | 12,750.00 | 12,750.00 | 15,892,400 |
| 2024-10-15 | 11,900.00 | 12,200.00 | 11,900.00 | 12,100.00 | 12,100.00 | 4,867,300 |
| 2024-10-14 | 12,000.00 | 12,250.00 | 11,800.00 | 11,975.00 | 11,975.00 | 6,481,100 |
| 2024-10-11 | 11,275.00 | 12,100.00 | 11,275.00 | 12,000.00 | 12,000.00 | 14,218,700 |
| 2024-10-10 | 11,275.00 | 11,400.00 | 11,000.00 | 11,275.00 | 11,275.00 | 3,769,500 |
| 2024-10-09 | 11,300.00 | 11,550.00 | 11,125.00 | 11,250.00 | 11,250.00 | 4,149,400 |
| 2024-10-08 | 11,250.00 | 11,600.00 | 11,125.00 | 11,350.00 | 11,350.00 | 7,879,400 |
| 2024-10-07 | 10,625.00 | 11,400.00 | 10,300.00 | 11,250.00 | 11,250.00 | 12,610,900 |
| 2024-10-04 | 11,350.00 | 11,375.00 | 10,600.00 | 10,600.00 | 10,600.00 | 13,050,400 |
| 2024-10-03 | 11,450.00 | 11,650.00 | 11,100.00 | 11,350.00 | 11,350.00 | 6,329,500 |
| 2024-10-02 | 11,750.00 | 11,825.00 | 11,250.00 | 11,450.00 | 11,450.00 | 12,258,500 |
| 2024-10-01 | 11,525.00 | 12,050.00 | 11,500.00 | 11,750.00 | 11,750.00 | 11,283,000 |
| 2024-09-30 | 12,000.00 | 12,225.00 | 10,925.00 | 11,525.00 | 11,525.00 | 13,353,300 |
| 2024-09-27 | 11,900.00 | 12,600.00 | 11,825.00 | 12,000.00 | 12,000.00 | 14,562,100 |
| 2024-09-26 | 10,900.00 | 12,100.00 | 10,650.00 | 11,800.00 | 11,800.00 | 30,627,100 |
| 2024-09-25 | 10,025.00 | 10,925.00 | 10,000.00 | 10,850.00 | 10,850.00 | 27,882,300 |
| 2024-09-24 | 10,475.00 | 10,500.00 | 9,850.00 | 10,000.00 | 10,000.00 | 21,979,200 |
| 2024-09-23 | 10,125.00 | 10,400.00 | 9,825.00 | 10,250.00 | 10,250.00 | 12,780,200 |
| 2024-09-20 | 10,475.00 | 10,775.00 | 9,625.00 | 10,100.00 | 10,100.00 | 23,012,400 |
| 2024-09-19 | 9,950.00 | 10,875.00 | 9,900.00 | 10,575.00 | 10,575.00 | 33,890,200 |
| 2024-09-18 | 9,700.00 | 9,900.00 | 9,525.00 | 9,900.00 | 9,900.00 | 8,859,900 |
| 2024-09-17 | 9,850.00 | 10,075.00 | 9,475.00 | 9,675.00 | 9,675.00 | 13,089,100 |
| 2024-09-13 | 9,625.00 | 10,050.00 | 9,575.00 | 9,775.00 | 9,775.00 | 20,834,900 |
| 2024-09-12 | 9,800.00 | 9,800.00 | 9,375.00 | 9,600.00 | 9,600.00 | 15,240,800 |
| 2024-09-11 | 8,950.00 | 9,875.00 | 8,825.00 | 9,800.00 | 9,800.00 | 33,578,400 |
| 2024-09-10 | 8,800.00 | 9,250.00 | 8,550.00 | 8,950.00 | 8,950.00 | 35,025,200 |
| 2024-09-09 | 7,550.00 | 8,550.00 | 7,500.00 | 8,550.00 | 8,550.00 | 31,307,400 |
| 2024-09-06 | 7,600.00 | 7,675.00 | 7,450.00 | 7,550.00 | 7,550.00 | 5,768,400 |
| 2024-09-05 | 7,550.00 | 7,800.00 | 7,500.00 | 7,600.00 | 7,600.00 | 6,767,000 |
| 2024-09-04 | 7,250.00 | 7,700.00 | 7,000.00 | 7,550.00 | 7,550.00 | 11,815,600 |
| 2024-09-03 | 7,800.00 | 7,825.00 | 7,275.00 | 7,350.00 | 7,350.00 | 13,745,500 |
| 2024-09-02 | 7,800.00 | 7,950.00 | 7,550.00 | 7,725.00 | 7,725.00 | 9,177,700 |
| 2024-08-30 | 7,525.00 | 8,150.00 | 7,525.00 | 7,750.00 | 7,750.00 | 31,559,700 |
| 2024-08-29 | 7,025.00 | 7,900.00 | 7,000.00 | 7,525.00 | 7,525.00 | 28,824,400 |
| 2024-08-28 | 6,700.00 | 7,825.00 | 6,650.00 | 7,000.00 | 7,000.00 | 42,500,500 |
| 2024-08-27 | 5,925.00 | 6,725.00 | 5,850.00 | 6,650.00 | 6,650.00 | 27,022,700 |
| 2024-08-26 | 6,000.00 | 6,000.00 | 5,800.00 | 5,925.00 | 5,925.00 | 4,099,400 |
| 2024-08-23 | 5,800.00 | 6,100.00 | 5,800.00 | 5,850.00 | 5,850.00 | 10,934,800 |
| 2024-08-22 | 6,000.00 | 6,000.00 | 5,675.00 | 5,800.00 | 5,800.00 | 12,155,600 |
| 2024-08-21 | 5,475.00 | 6,000.00 | 5,425.00 | 5,900.00 | 5,900.00 | 28,526,100 |
| 2024-08-20 | 5,425.00 | 5,450.00 | 5,275.00 | 5,450.00 | 5,450.00 | 4,921,700 |
| 2024-08-19 | 5,450.00 | 5,475.00 | 5,350.00 | 5,375.00 | 5,375.00 | 2,851,000 |
| 2024-08-16 | 5,450.00 | 5,500.00 | 5,350.00 | 5,450.00 | 5,450.00 | 2,400,400 |
| 2024-08-15 | 5,300.00 | 5,525.00 | 5,300.00 | 5,450.00 | 5,450.00 | 3,580,800 |
| 2024-08-14 | 5,350.00 | 5,400.00 | 5,275.00 | 5,325.00 | 5,325.00 | 3,206,000 |
| 2024-08-13 | 5,350.00 | 5,375.00 | 5,250.00 | 5,350.00 | 5,350.00 | 4,400,400 |
| 2024-08-12 | 5,325.00 | 5,350.00 | 5,225.00 | 5,275.00 | 5,275.00 | 2,666,900 |
| 2024-08-09 | 5,275.00 | 5,450.00 | 5,275.00 | 5,350.00 | 5,350.00 | 3,497,000 |
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.