Pelangi Indah Canindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 130.00 | 137.00 | 130.00 | 134.00 | 134.00 | 605,500 |
| 2023-08-03 | 124.00 | 138.00 | 124.00 | 137.00 | 137.00 | 2,897,200 |
| 2023-08-02 | 133.00 | 135.00 | 131.00 | 131.00 | 131.00 | 1,249,400 |
| 2023-08-01 | 135.00 | 137.00 | 134.00 | 135.00 | 135.00 | 1,481,800 |
| 2023-07-31 | 130.00 | 139.00 | 130.00 | 137.00 | 137.00 | 2,218,200 |
| 2023-07-28 | 132.00 | 141.00 | 132.00 | 138.00 | 138.00 | 2,452,300 |
| 2023-07-27 | 138.00 | 143.00 | 138.00 | 140.00 | 140.00 | 4,078,400 |
| 2023-07-26 | 138.00 | 141.00 | 134.00 | 140.00 | 140.00 | 3,258,900 |
| 2023-07-25 | 141.00 | 143.00 | 138.00 | 140.00 | 140.00 | 4,337,000 |
| 2023-07-24 | 136.00 | 141.00 | 133.00 | 140.00 | 140.00 | 4,606,100 |
| 2023-07-21 | 139.00 | 142.00 | 135.00 | 136.00 | 136.00 | 2,670,200 |
| 2023-07-20 | 132.00 | 157.00 | 132.00 | 137.00 | 137.00 | 36,069,500 |
| 2023-07-18 | 133.00 | 144.00 | 133.00 | 140.00 | 140.00 | 1,283,300 |
| 2023-07-17 | 132.00 | 143.00 | 132.00 | 141.00 | 141.00 | 1,010,600 |
| 2023-07-14 | 134.00 | 144.00 | 134.00 | 140.00 | 140.00 | 1,297,500 |
| 2023-07-13 | 133.00 | 146.00 | 133.00 | 142.00 | 142.00 | 4,231,400 |
| 2023-07-12 | 135.00 | 145.00 | 135.00 | 142.00 | 142.00 | 3,302,400 |
| 2023-07-11 | 138.00 | 146.00 | 138.00 | 143.00 | 143.00 | 2,789,800 |
| 2023-07-10 | 142.00 | 151.00 | 141.00 | 144.00 | 144.00 | 5,177,700 |
| 2023-07-07 | 143.00 | 151.00 | 143.00 | 150.00 | 150.00 | 1,506,500 |
| 2023-07-06 | 144.00 | 155.00 | 144.00 | 151.00 | 151.00 | 4,603,200 |
| 2023-07-05 | 147.00 | 158.00 | 147.00 | 152.00 | 152.00 | 8,815,900 |
| 2023-07-04 | 133.00 | 161.00 | 133.00 | 155.00 | 155.00 | 38,683,900 |
| 2023-07-03 | 132.00 | 144.00 | 132.00 | 142.00 | 142.00 | 1,071,300 |
| 2023-06-27 | 140.00 | 142.00 | 139.00 | 141.00 | 141.00 | 503,100 |
| 2023-06-26 | 136.00 | 143.00 | 136.00 | 141.00 | 141.00 | 936,000 |
| 2023-06-23 | 142.00 | 145.00 | 140.00 | 142.00 | 142.00 | 744,900 |
| 2023-06-22 | 133.00 | 144.00 | 133.00 | 142.00 | 142.00 | 888,600 |
| 2023-06-21 | 132.00 | 144.00 | 132.00 | 143.00 | 143.00 | 6,494,000 |
| 2023-06-20 | 134.00 | 143.00 | 134.00 | 140.00 | 140.00 | 1,616,100 |
| 2023-06-19 | 133.00 | 145.00 | 133.00 | 140.00 | 140.00 | 1,802,200 |
| 2023-06-16 | 137.00 | 146.00 | 137.00 | 140.00 | 140.00 | 1,014,500 |
| 2023-06-15 | 137.00 | 147.00 | 137.00 | 143.00 | 143.00 | 3,876,800 |
| 2023-06-14 | 136.00 | 146.00 | 136.00 | 142.00 | 142.00 | 867,100 |
| 2023-06-13 | 148.00 | 151.00 | 142.00 | 143.00 | 143.00 | 3,997,100 |
| 2023-06-12 | 143.00 | 147.00 | 142.00 | 143.00 | 143.00 | 1,000,800 |
| 2023-06-09 | 150.00 | 150.00 | 142.00 | 143.00 | 143.00 | 944,600 |
| 2023-06-08 | 142.00 | 149.00 | 142.00 | 145.00 | 145.00 | 1,903,700 |
| 2023-06-07 | 142.00 | 146.00 | 141.00 | 142.00 | 142.00 | 1,845,300 |
| 2023-06-06 | 139.00 | 149.00 | 135.00 | 142.00 | 142.00 | 3,145,800 |
| 2023-06-05 | 150.00 | 151.00 | 136.00 | 139.00 | 139.00 | 3,143,600 |
| 2023-05-31 | 151.00 | 160.00 | 150.00 | 150.00 | 150.00 | 8,079,300 |
| 2023-05-30 | 173.00 | 173.00 | 161.00 | 161.00 | 161.00 | 14,085,400 |
| 2023-05-29 | 174.00 | 180.00 | 173.00 | 173.00 | 173.00 | 1,225,600 |
| 2023-05-26 | 198.00 | 236.00 | 185.00 | 185.00 | 185.00 | 248,887,400 |
| 2023-05-25 | 155.00 | 200.00 | 155.00 | 198.00 | 198.00 | 114,021,100 |
| 2023-05-24 | 152.00 | 157.00 | 152.00 | 156.00 | 156.00 | 905,600 |
| 2023-05-23 | 160.00 | 162.00 | 150.00 | 152.00 | 152.00 | 3,086,400 |
| 2023-05-22 | 163.00 | 166.00 | 160.00 | 161.00 | 161.00 | 972,500 |
| 2023-05-19 | 164.00 | 168.00 | 163.00 | 163.00 | 163.00 | 1,124,200 |
| 2023-05-17 | 170.00 | 198.00 | 161.00 | 163.00 | 163.00 | 32,730,700 |
| 2023-05-16 | 160.00 | 169.00 | 160.00 | 168.00 | 168.00 | 209,000 |
| 2023-05-15 | 161.00 | 169.00 | 161.00 | 168.00 | 168.00 | 212,100 |
| 2023-05-12 | 161.00 | 170.00 | 161.00 | 170.00 | 170.00 | 242,600 |
| 2023-05-11 | 162.00 | 170.00 | 162.00 | 168.00 | 168.00 | 307,000 |
| 2023-05-10 | 160.00 | 171.00 | 160.00 | 170.00 | 170.00 | 200,200 |
| 2023-05-09 | 160.00 | 175.00 | 160.00 | 169.00 | 169.00 | 1,265,500 |
| 2023-05-08 | 162.00 | 171.00 | 162.00 | 166.00 | 166.00 | 966,400 |
| 2023-05-05 | 161.00 | 170.00 | 161.00 | 166.00 | 166.00 | 593,700 |
| 2023-05-04 | 160.00 | 171.00 | 160.00 | 170.00 | 170.00 | 527,100 |
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.