Pelangi Indah Canindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 160.00 | 173.00 | 160.00 | 170.00 | 170.00 | 160,400 |
| 2023-05-02 | 160.00 | 172.00 | 160.00 | 170.00 | 170.00 | 548,800 |
| 2023-04-28 | 164.00 | 174.00 | 164.00 | 170.00 | 170.00 | 280,800 |
| 2023-04-27 | 162.00 | 174.00 | 162.00 | 173.00 | 173.00 | 485,100 |
| 2023-04-26 | 168.00 | 176.00 | 163.00 | 171.00 | 171.00 | 898,100 |
| 2023-04-18 | 171.00 | 171.00 | 165.00 | 168.00 | 168.00 | 342,800 |
| 2023-04-17 | 174.00 | 174.00 | 167.00 | 171.00 | 171.00 | 528,000 |
| 2023-04-14 | 167.00 | 177.00 | 167.00 | 174.00 | 174.00 | 667,400 |
| 2023-04-13 | 169.00 | 181.00 | 169.00 | 176.00 | 176.00 | 622,100 |
| 2023-04-12 | 175.00 | 187.00 | 175.00 | 177.00 | 177.00 | 1,494,000 |
| 2023-04-11 | 183.00 | 190.00 | 183.00 | 184.00 | 184.00 | 2,267,600 |
| 2023-04-10 | 181.00 | 204.00 | 181.00 | 182.00 | 182.00 | 9,398,100 |
| 2023-04-06 | 176.00 | 210.00 | 176.00 | 181.00 | 181.00 | 22,485,500 |
| 2023-04-05 | 172.00 | 182.00 | 172.00 | 177.00 | 177.00 | 1,206,600 |
| 2023-04-04 | 182.00 | 187.00 | 177.00 | 182.00 | 182.00 | 1,160,000 |
| 2023-04-03 | 166.00 | 194.00 | 166.00 | 182.00 | 182.00 | 4,031,200 |
| 2023-03-31 | 161.00 | 186.00 | 161.00 | 175.00 | 175.00 | 4,335,000 |
| 2023-03-30 | 160.00 | 175.00 | 160.00 | 170.00 | 170.00 | 1,476,100 |
| 2023-03-29 | 161.00 | 175.00 | 161.00 | 169.00 | 169.00 | 883,300 |
| 2023-03-28 | 172.00 | 174.00 | 170.00 | 171.00 | 171.00 | 389,600 |
| 2023-03-27 | 163.00 | 176.00 | 163.00 | 173.00 | 173.00 | 465,900 |
| 2023-03-24 | 171.00 | 177.00 | 167.00 | 171.00 | 171.00 | 694,300 |
| 2023-03-21 | 166.00 | 179.00 | 166.00 | 175.00 | 175.00 | 610,400 |
| 2023-03-20 | 162.00 | 180.00 | 162.00 | 175.00 | 175.00 | 1,434,000 |
| 2023-03-17 | 164.00 | 173.00 | 164.00 | 171.00 | 171.00 | 1,183,800 |
| 2023-03-16 | 175.00 | 180.00 | 173.00 | 173.00 | 173.00 | 3,029,100 |
| 2023-03-15 | 198.00 | 200.00 | 186.00 | 186.00 | 186.00 | 2,165,000 |
| 2023-03-14 | 200.00 | 208.00 | 200.00 | 200.00 | 200.00 | 929,300 |
| 2023-03-13 | 206.00 | 210.00 | 202.00 | 204.00 | 204.00 | 830,400 |
| 2023-03-10 | 206.00 | 224.00 | 206.00 | 208.00 | 208.00 | 721,100 |
| 2023-03-09 | 200.00 | 216.00 | 200.00 | 208.00 | 208.00 | 1,312,800 |
| 2023-03-08 | 202.00 | 216.00 | 202.00 | 214.00 | 214.00 | 550,200 |
| 2023-03-07 | 204.00 | 218.00 | 204.00 | 216.00 | 216.00 | 972,600 |
| 2023-03-06 | 214.00 | 218.00 | 212.00 | 216.00 | 216.00 | 869,800 |
| 2023-03-03 | 216.00 | 220.00 | 214.00 | 216.00 | 216.00 | 547,400 |
| 2023-03-02 | 220.00 | 226.00 | 216.00 | 216.00 | 216.00 | 1,138,600 |
| 2023-03-01 | 212.00 | 226.00 | 212.00 | 222.00 | 222.00 | 599,500 |
| 2023-02-28 | 224.00 | 228.00 | 220.00 | 224.00 | 224.00 | 748,400 |
| 2023-02-27 | 212.00 | 226.00 | 212.00 | 224.00 | 224.00 | 664,500 |
| 2023-02-24 | 222.00 | 230.00 | 222.00 | 224.00 | 224.00 | 857,200 |
| 2023-02-23 | 214.00 | 228.00 | 214.00 | 226.00 | 226.00 | 1,404,800 |
| 2023-02-22 | 214.00 | 232.00 | 214.00 | 228.00 | 228.00 | 1,726,400 |
| 2023-02-21 | 220.00 | 234.00 | 218.00 | 230.00 | 230.00 | 3,274,600 |
| 2023-02-20 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | 776,300 |
| 2023-02-17 | 212.00 | 228.00 | 212.00 | 224.00 | 224.00 | 594,200 |
| 2023-02-16 | 214.00 | 228.00 | 214.00 | 224.00 | 224.00 | 1,442,300 |
| 2023-02-15 | 228.00 | 232.00 | 224.00 | 226.00 | 226.00 | 1,801,700 |
| 2023-02-14 | 230.00 | 232.00 | 224.00 | 230.00 | 230.00 | 1,223,100 |
| 2023-02-13 | 230.00 | 234.00 | 228.00 | 228.00 | 228.00 | 1,435,800 |
| 2023-02-10 | 234.00 | 236.00 | 230.00 | 230.00 | 230.00 | 1,972,300 |
| 2023-02-09 | 240.00 | 240.00 | 230.00 | 234.00 | 234.00 | 2,570,900 |
| 2023-02-08 | 242.00 | 244.00 | 236.00 | 238.00 | 238.00 | 1,406,400 |
| 2023-02-07 | 234.00 | 248.00 | 234.00 | 242.00 | 242.00 | 3,144,800 |
| 2023-02-06 | 230.00 | 242.00 | 230.00 | 236.00 | 236.00 | 1,641,700 |
| 2023-02-03 | 240.00 | 242.00 | 234.00 | 238.00 | 238.00 | 2,258,900 |
| 2023-02-02 | 240.00 | 244.00 | 234.00 | 236.00 | 236.00 | 3,167,600 |
| 2023-02-01 | 218.00 | 240.00 | 218.00 | 240.00 | 240.00 | 5,830,800 |
| 2023-01-31 | 234.00 | 274.00 | 232.00 | 232.00 | 232.00 | 37,327,100 |
| 2023-01-30 | 254.00 | 264.00 | 248.00 | 248.00 | 248.00 | 4,014,100 |
| 2023-01-27 | 266.00 | 274.00 | 266.00 | 266.00 | 266.00 | 4,866,500 |
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.