Pelangi Indah Canindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 123.00 | 124.00 | 120.00 | 120.00 | 120.00 | 297,500 |
| 2024-01-25 | 124.00 | 126.00 | 120.00 | 124.00 | 124.00 | 665,300 |
| 2024-01-24 | 124.00 | 126.00 | 124.00 | 124.00 | 124.00 | 303,500 |
| 2024-01-23 | 126.00 | 131.00 | 124.00 | 125.00 | 125.00 | 768,000 |
| 2024-01-22 | 124.00 | 126.00 | 123.00 | 126.00 | 126.00 | 360,600 |
| 2024-01-19 | 126.00 | 131.00 | 124.00 | 125.00 | 125.00 | 1,893,700 |
| 2024-01-18 | 127.00 | 128.00 | 124.00 | 126.00 | 126.00 | 1,508,500 |
| 2024-01-17 | 122.00 | 136.00 | 121.00 | 126.00 | 126.00 | 12,142,700 |
| 2024-01-16 | 121.00 | 124.00 | 121.00 | 123.00 | 123.00 | 177,300 |
| 2024-01-15 | 120.00 | 137.00 | 120.00 | 123.00 | 123.00 | 7,820,400 |
| 2024-01-12 | 117.00 | 126.00 | 117.00 | 124.00 | 124.00 | 95,600 |
| 2024-01-11 | 120.00 | 124.00 | 120.00 | 124.00 | 124.00 | 494,200 |
| 2024-01-10 | 120.00 | 127.00 | 120.00 | 124.00 | 124.00 | 318,800 |
| 2024-01-09 | 118.00 | 129.00 | 118.00 | 124.00 | 124.00 | 323,600 |
| 2024-01-08 | 120.00 | 129.00 | 120.00 | 125.00 | 125.00 | 471,600 |
| 2024-01-05 | 130.00 | 133.00 | 126.00 | 128.00 | 128.00 | 663,100 |
| 2024-01-04 | 123.00 | 146.00 | 123.00 | 130.00 | 130.00 | 10,608,800 |
| 2024-01-03 | 112.00 | 134.00 | 112.00 | 125.00 | 125.00 | 3,302,800 |
| 2024-01-02 | 113.00 | 122.00 | 113.00 | 119.00 | 119.00 | 18,500 |
| 2023-12-29 | 110.00 | 125.00 | 110.00 | 120.00 | 120.00 | 926,700 |
| 2023-12-28 | 109.00 | 123.00 | 109.00 | 116.00 | 116.00 | 230,000 |
| 2023-12-27 | 112.00 | 121.00 | 112.00 | 116.00 | 116.00 | 279,500 |
| 2023-12-22 | 113.00 | 118.00 | 113.00 | 117.00 | 117.00 | 187,100 |
| 2023-12-21 | 111.00 | 119.00 | 111.00 | 118.00 | 118.00 | 352,500 |
| 2023-12-20 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | 223,600 |
| 2023-12-19 | 109.00 | 119.00 | 109.00 | 117.00 | 117.00 | 53,200 |
| 2023-12-18 | 110.00 | 120.00 | 110.00 | 117.00 | 117.00 | 221,500 |
| 2023-12-15 | 115.00 | 123.00 | 115.00 | 119.00 | 119.00 | 259,800 |
| 2023-12-14 | 122.00 | 126.00 | 118.00 | 122.00 | 122.00 | 519,000 |
| 2023-12-13 | 124.00 | 127.00 | 123.00 | 126.00 | 126.00 | 328,300 |
| 2023-12-12 | 128.00 | 128.00 | 124.00 | 124.00 | 124.00 | 373,400 |
| 2023-12-11 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | 248,900 |
| 2023-12-08 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | 133,700 |
| 2023-12-07 | 131.00 | 131.00 | 127.00 | 128.00 | 128.00 | 494,000 |
| 2023-12-06 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | 380,200 |
| 2023-12-05 | 128.00 | 132.00 | 128.00 | 128.00 | 128.00 | 377,900 |
| 2023-12-04 | 121.00 | 130.00 | 121.00 | 128.00 | 128.00 | 409,300 |
| 2023-12-01 | 120.00 | 130.00 | 120.00 | 130.00 | 130.00 | 306,000 |
| 2023-11-30 | 125.00 | 131.00 | 125.00 | 129.00 | 129.00 | 189,800 |
| 2023-11-29 | 128.00 | 130.00 | 127.00 | 129.00 | 129.00 | 497,500 |
| 2023-11-28 | 128.00 | 131.00 | 128.00 | 130.00 | 130.00 | 988,800 |
| 2023-11-27 | 120.00 | 132.00 | 120.00 | 130.00 | 130.00 | 244,300 |
| 2023-11-24 | 122.00 | 131.00 | 122.00 | 128.00 | 128.00 | 342,100 |
| 2023-11-23 | 123.00 | 131.00 | 123.00 | 129.00 | 129.00 | 156,300 |
| 2023-11-22 | 122.00 | 133.00 | 122.00 | 130.00 | 130.00 | 395,500 |
| 2023-11-21 | 127.00 | 134.00 | 127.00 | 129.00 | 129.00 | 701,600 |
| 2023-11-20 | 126.00 | 135.00 | 126.00 | 131.00 | 131.00 | 173,900 |
| 2023-11-17 | 130.00 | 136.00 | 130.00 | 133.00 | 133.00 | 266,400 |
| 2023-11-16 | 128.00 | 137.00 | 128.00 | 133.00 | 133.00 | 541,400 |
| 2023-11-15 | 136.00 | 137.00 | 132.00 | 135.00 | 135.00 | 934,000 |
| 2023-11-14 | 128.00 | 143.00 | 128.00 | 135.00 | 135.00 | 5,737,900 |
| 2023-11-13 | 124.00 | 134.00 | 124.00 | 134.00 | 134.00 | 248,400 |
| 2023-11-10 | 123.00 | 134.00 | 123.00 | 131.00 | 131.00 | 352,400 |
| 2023-11-09 | 124.00 | 134.00 | 124.00 | 131.00 | 131.00 | 199,500 |
| 2023-11-08 | 125.00 | 133.00 | 125.00 | 131.00 | 131.00 | 211,400 |
| 2023-11-07 | 128.00 | 134.00 | 128.00 | 132.00 | 132.00 | 97,900 |
| 2023-11-06 | 126.00 | 134.00 | 126.00 | 132.00 | 132.00 | 616,000 |
| 2023-11-03 | 123.00 | 135.00 | 123.00 | 129.00 | 129.00 | 768,600 |
| 2023-11-02 | 124.00 | 134.00 | 124.00 | 131.00 | 131.00 | 299,700 |
| 2023-11-01 | 125.00 | 140.00 | 125.00 | 131.00 | 131.00 | 1,736,300 |
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.