Pelangi Indah Canindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 96.000 | 110.00 | 90.000 | 103.00 | 103.00 | 10,955,500 |
| 2024-05-07 | 78.000 | 113.00 | 78.000 | 105.00 | 105.00 | 22,936,200 |
| 2024-05-06 | 80.000 | 84.000 | 80.000 | 84.000 | 84.000 | 81,600 |
| 2024-05-03 | 76.000 | 85.000 | 76.000 | 81.000 | 81.000 | 150,900 |
| 2024-05-02 | 78.000 | 84.000 | 78.000 | 83.000 | 83.000 | 272,900 |
| 2024-04-30 | 77.000 | 87.000 | 77.000 | 84.000 | 84.000 | 328,600 |
| 2024-04-29 | 76.000 | 86.000 | 76.000 | 84.000 | 84.000 | 221,200 |
| 2024-04-26 | 81.000 | 85.000 | 81.000 | 82.000 | 82.000 | 141,200 |
| 2024-04-25 | 77.000 | 86.000 | 77.000 | 84.000 | 84.000 | 219,000 |
| 2024-04-24 | 81.000 | 86.000 | 81.000 | 84.000 | 84.000 | 60,700 |
| 2024-04-23 | 78.000 | 85.000 | 78.000 | 82.000 | 82.000 | 194,100 |
| 2024-04-22 | 82.000 | 85.000 | 82.000 | 82.000 | 82.000 | 94,400 |
| 2024-04-19 | 84.000 | 88.000 | 81.000 | 82.000 | 82.000 | 334,100 |
| 2024-04-18 | 85.000 | 87.000 | 83.000 | 84.000 | 84.000 | 477,200 |
| 2024-04-17 | 80.000 | 90.000 | 80.000 | 86.000 | 86.000 | 370,400 |
| 2024-04-16 | 82.000 | 92.000 | 82.000 | 87.000 | 87.000 | 883,600 |
| 2024-04-05 | 83.000 | 101.00 | 81.000 | 90.000 | 90.000 | 4,019,100 |
| 2024-04-04 | 73.000 | 93.000 | 73.000 | 86.000 | 86.000 | 3,191,800 |
| 2024-04-03 | 72.000 | 87.000 | 72.000 | 80.000 | 80.000 | 2,605,600 |
| 2024-04-02 | 74.000 | 85.000 | 74.000 | 79.000 | 79.000 | 2,584,100 |
| 2024-04-01 | 101.00 | 101.00 | 83.000 | 83.000 | 83.000 | 1,383,700 |
| 2024-03-28 | 102.00 | 105.00 | 100.00 | 101.00 | 101.00 | 104,800 |
| 2024-03-27 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 156,900 |
| 2024-03-26 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | 95,300 |
| 2024-03-25 | 107.00 | 107.00 | 103.00 | 105.00 | 105.00 | 295,400 |
| 2024-03-22 | 96.000 | 105.00 | 96.000 | 105.00 | 105.00 | 129,400 |
| 2024-03-21 | 97.000 | 106.00 | 97.000 | 102.00 | 102.00 | 104,600 |
| 2024-03-20 | 98.000 | 106.00 | 98.000 | 104.00 | 104.00 | 58,400 |
| 2024-03-19 | 98.000 | 107.00 | 98.000 | 104.00 | 104.00 | 140,800 |
| 2024-03-18 | 98.000 | 108.00 | 98.000 | 106.00 | 106.00 | 243,300 |
| 2024-03-15 | 96.000 | 109.00 | 96.000 | 106.00 | 106.00 | 324,800 |
| 2024-03-14 | 93.000 | 104.00 | 93.000 | 104.00 | 104.00 | 305,400 |
| 2024-03-13 | 94.000 | 102.00 | 94.000 | 101.00 | 101.00 | 238,800 |
| 2024-03-08 | 93.000 | 105.00 | 93.000 | 102.00 | 102.00 | 173,500 |
| 2024-03-07 | 93.000 | 101.00 | 93.000 | 100.00 | 100.00 | 53,000 |
| 2024-03-06 | 95.000 | 102.00 | 95.000 | 100.00 | 100.00 | 91,700 |
| 2024-03-05 | 96.000 | 104.00 | 96.000 | 102.00 | 102.00 | 536,700 |
| 2024-03-04 | 101.00 | 110.00 | 99.000 | 103.00 | 103.00 | 595,400 |
| 2024-03-01 | 101.00 | 104.00 | 100.00 | 100.00 | 100.00 | 160,300 |
| 2024-02-29 | 97.000 | 104.00 | 97.000 | 102.00 | 102.00 | 190,600 |
| 2024-02-28 | 98.000 | 103.00 | 98.000 | 103.00 | 103.00 | 68,200 |
| 2024-02-27 | 97.000 | 104.00 | 97.000 | 103.00 | 103.00 | 132,600 |
| 2024-02-26 | 94.000 | 104.00 | 94.000 | 103.00 | 103.00 | 17,400 |
| 2024-02-23 | 94.000 | 106.00 | 94.000 | 100.00 | 100.00 | 136,200 |
| 2024-02-22 | 93.000 | 103.00 | 93.000 | 103.00 | 103.00 | 99,900 |
| 2024-02-21 | 94.000 | 111.00 | 94.000 | 101.00 | 101.00 | 272,100 |
| 2024-02-20 | 98.000 | 105.00 | 98.000 | 101.00 | 101.00 | 208,800 |
| 2024-02-19 | 99.000 | 111.00 | 99.000 | 105.00 | 105.00 | 69,100 |
| 2024-02-16 | 103.00 | 111.00 | 103.00 | 106.00 | 106.00 | 429,100 |
| 2024-02-15 | 103.00 | 111.00 | 103.00 | 111.00 | 111.00 | 205,600 |
| 2024-02-13 | 103.00 | 111.00 | 103.00 | 111.00 | 111.00 | 142,700 |
| 2024-02-12 | 106.00 | 116.00 | 106.00 | 110.00 | 110.00 | 154,700 |
| 2024-02-07 | 107.00 | 116.00 | 107.00 | 113.00 | 113.00 | 133,700 |
| 2024-02-06 | 115.00 | 118.00 | 113.00 | 115.00 | 115.00 | 104,600 |
| 2024-02-05 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 60,100 |
| 2024-02-02 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 115,900 |
| 2024-02-01 | 118.00 | 119.00 | 114.00 | 116.00 | 116.00 | 381,800 |
| 2024-01-31 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | 179,200 |
| 2024-01-30 | 121.00 | 122.00 | 119.00 | 119.00 | 119.00 | 257,900 |
| 2024-01-29 | 119.00 | 122.00 | 118.00 | 121.00 | 121.00 | 310,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-26 | 5.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.