Pelangi Indah Canindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 129.00 | 137.00 | 129.00 | 134.00 | 134.00 | 528,300 |
| 2023-10-30 | 132.00 | 139.00 | 132.00 | 136.00 | 136.00 | 317,600 |
| 2023-10-27 | 139.00 | 142.00 | 137.00 | 140.00 | 140.00 | 334,400 |
| 2023-10-26 | 140.00 | 144.00 | 137.00 | 139.00 | 139.00 | 487,900 |
| 2023-10-25 | 142.00 | 144.00 | 137.00 | 140.00 | 140.00 | 789,400 |
| 2023-10-24 | 135.00 | 145.00 | 132.00 | 141.00 | 141.00 | 3,085,800 |
| 2023-10-23 | 142.00 | 142.00 | 132.00 | 137.00 | 137.00 | 803,700 |
| 2023-10-20 | 143.00 | 144.00 | 141.00 | 142.00 | 142.00 | 616,100 |
| 2023-10-19 | 145.00 | 147.00 | 143.00 | 144.00 | 144.00 | 959,500 |
| 2023-10-18 | 149.00 | 150.00 | 145.00 | 145.00 | 145.00 | 1,304,400 |
| 2023-10-17 | 151.00 | 154.00 | 148.00 | 149.00 | 149.00 | 1,819,400 |
| 2023-10-16 | 161.00 | 161.00 | 147.00 | 150.00 | 150.00 | 1,289,400 |
| 2023-10-13 | 152.00 | 163.00 | 148.00 | 152.00 | 152.00 | 8,704,100 |
| 2023-10-12 | 153.00 | 154.00 | 150.00 | 152.00 | 152.00 | 922,500 |
| 2023-10-11 | 159.00 | 159.00 | 149.00 | 152.00 | 152.00 | 1,446,000 |
| 2023-10-10 | 151.00 | 159.00 | 149.00 | 156.00 | 156.00 | 2,335,000 |
| 2023-10-09 | 155.00 | 157.00 | 150.00 | 150.00 | 150.00 | 1,267,500 |
| 2023-10-06 | 150.00 | 161.00 | 150.00 | 155.00 | 155.00 | 866,500 |
| 2023-10-05 | 160.00 | 171.00 | 152.00 | 153.00 | 153.00 | 4,287,800 |
| 2023-10-04 | 143.00 | 181.00 | 143.00 | 168.00 | 168.00 | 19,200,500 |
| 2023-10-03 | 158.00 | 175.00 | 150.00 | 151.00 | 151.00 | 6,743,200 |
| 2023-10-02 | 171.00 | 176.00 | 163.00 | 165.00 | 165.00 | 3,629,500 |
| 2023-09-29 | 167.00 | 186.00 | 167.00 | 174.00 | 174.00 | 8,303,400 |
| 2023-09-27 | 186.00 | 194.00 | 167.00 | 175.00 | 175.00 | 20,731,700 |
| 2023-09-26 | 165.00 | 204.00 | 161.00 | 186.00 | 186.00 | 92,610,000 |
| 2023-09-25 | 139.00 | 173.00 | 137.00 | 160.00 | 160.00 | 10,100,500 |
| 2023-09-22 | 136.00 | 144.00 | 136.00 | 139.00 | 139.00 | 1,111,600 |
| 2023-09-21 | 138.00 | 145.00 | 138.00 | 141.00 | 141.00 | 1,054,600 |
| 2023-09-20 | 146.00 | 146.00 | 136.00 | 141.00 | 141.00 | 3,544,000 |
| 2023-09-19 | 126.00 | 160.00 | 126.00 | 143.00 | 143.00 | 20,678,100 |
| 2023-09-18 | 128.00 | 138.00 | 127.00 | 135.00 | 135.00 | 2,506,700 |
| 2023-09-15 | 126.00 | 132.00 | 126.00 | 131.00 | 131.00 | 450,700 |
| 2023-09-14 | 132.00 | 135.00 | 131.00 | 132.00 | 132.00 | 653,400 |
| 2023-09-13 | 129.00 | 136.00 | 129.00 | 134.00 | 134.00 | 1,136,300 |
| 2023-09-12 | 130.00 | 133.00 | 130.00 | 131.00 | 131.00 | 130,100 |
| 2023-09-11 | 128.00 | 133.00 | 128.00 | 133.00 | 133.00 | 314,000 |
| 2023-09-08 | 128.00 | 134.00 | 128.00 | 132.00 | 132.00 | 398,500 |
| 2023-09-07 | 127.00 | 134.00 | 127.00 | 132.00 | 132.00 | 63,500 |
| 2023-09-06 | 124.00 | 134.00 | 124.00 | 134.00 | 134.00 | 1,078,700 |
| 2023-09-05 | 122.00 | 132.00 | 122.00 | 131.00 | 131.00 | 189,200 |
| 2023-09-04 | 126.00 | 133.00 | 126.00 | 130.00 | 130.00 | 680,200 |
| 2023-09-01 | 125.00 | 134.00 | 125.00 | 133.00 | 133.00 | 130,100 |
| 2023-08-31 | 132.00 | 135.00 | 132.00 | 133.00 | 133.00 | 368,200 |
| 2023-08-30 | 133.00 | 137.00 | 133.00 | 135.00 | 135.00 | 226,800 |
| 2023-08-29 | 133.00 | 137.00 | 133.00 | 135.00 | 135.00 | 244,400 |
| 2023-08-28 | 130.00 | 138.00 | 130.00 | 136.00 | 136.00 | 186,100 |
| 2023-08-25 | 128.00 | 139.00 | 128.00 | 137.00 | 137.00 | 537,900 |
| 2023-08-24 | 129.00 | 142.00 | 129.00 | 137.00 | 137.00 | 1,012,600 |
| 2023-08-23 | 133.00 | 138.00 | 133.00 | 136.00 | 136.00 | 318,400 |
| 2023-08-22 | 130.00 | 139.00 | 130.00 | 136.00 | 136.00 | 361,600 |
| 2023-08-21 | 132.00 | 140.00 | 132.00 | 138.00 | 138.00 | 1,360,600 |
| 2023-08-18 | 128.00 | 136.00 | 128.00 | 135.00 | 135.00 | 318,800 |
| 2023-08-16 | 133.00 | 138.00 | 133.00 | 135.00 | 135.00 | 481,700 |
| 2023-08-15 | 134.00 | 139.00 | 134.00 | 136.00 | 136.00 | 487,500 |
| 2023-08-14 | 130.00 | 142.00 | 130.00 | 136.00 | 136.00 | 3,384,400 |
| 2023-08-11 | 125.00 | 135.00 | 125.00 | 134.00 | 134.00 | 837,300 |
| 2023-08-10 | 126.00 | 134.00 | 126.00 | 132.00 | 132.00 | 497,700 |
| 2023-08-09 | 129.00 | 136.00 | 129.00 | 134.00 | 134.00 | 3,157,000 |
| 2023-08-08 | 125.00 | 136.00 | 125.00 | 131.00 | 131.00 | 3,884,200 |
| 2023-08-07 | 126.00 | 137.00 | 126.00 | 134.00 | 134.00 | 946,000 |
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.