Pelangi Indah Canindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 306.00 | 346.00 | 284.00 | 284.00 | 284.00 | 166,579,900 |
| 2023-01-25 | 272.00 | 316.00 | 252.00 | 304.00 | 304.00 | 135,914,500 |
| 2023-01-24 | 208.00 | 270.00 | 208.00 | 270.00 | 270.00 | 52,111,800 |
| 2023-01-20 | 206.00 | 230.00 | 206.00 | 216.00 | 216.00 | 3,018,000 |
| 2023-01-19 | 220.00 | 228.00 | 216.00 | 216.00 | 216.00 | 1,964,500 |
| 2023-01-18 | 224.00 | 226.00 | 220.00 | 224.00 | 224.00 | 1,303,700 |
| 2023-01-17 | 216.00 | 230.00 | 216.00 | 224.00 | 224.00 | 2,511,200 |
| 2023-01-16 | 210.00 | 218.00 | 210.00 | 216.00 | 216.00 | 2,573,600 |
| 2023-01-13 | 204.00 | 232.00 | 204.00 | 210.00 | 210.00 | 12,179,800 |
| 2023-01-12 | 210.00 | 224.00 | 210.00 | 218.00 | 218.00 | 3,970,900 |
| 2023-01-11 | 202.00 | 220.00 | 202.00 | 210.00 | 210.00 | 2,126,000 |
| 2023-01-10 | 222.00 | 226.00 | 210.00 | 214.00 | 214.00 | 2,909,100 |
| 2023-01-09 | 226.00 | 250.00 | 216.00 | 220.00 | 220.00 | 11,264,500 |
| 2023-01-06 | 224.00 | 250.00 | 224.00 | 224.00 | 224.00 | 8,088,900 |
| 2023-01-05 | 256.00 | 266.00 | 240.00 | 240.00 | 240.00 | 10,278,900 |
| 2023-01-04 | 254.00 | 262.00 | 252.00 | 256.00 | 256.00 | 1,932,200 |
| 2023-01-03 | 254.00 | 260.00 | 250.00 | 254.00 | 254.00 | 2,403,500 |
| 2023-01-02 | 248.00 | 268.00 | 244.00 | 252.00 | 252.00 | 6,296,000 |
| 2022-12-30 | 262.00 | 274.00 | 244.00 | 248.00 | 248.00 | 5,134,400 |
| 2022-12-29 | 270.00 | 284.00 | 260.00 | 260.00 | 260.00 | 9,747,500 |
| 2022-12-28 | 268.00 | 284.00 | 266.00 | 268.00 | 268.00 | 12,576,000 |
| 2022-12-27 | 272.00 | 288.00 | 262.00 | 266.00 | 266.00 | 15,231,300 |
| 2022-12-26 | 266.00 | 284.00 | 266.00 | 270.00 | 270.00 | 9,135,000 |
| 2022-12-23 | 306.00 | 318.00 | 284.00 | 284.00 | 284.00 | 68,185,600 |
| 2022-12-22 | 236.00 | 304.00 | 236.00 | 304.00 | 304.00 | 82,986,600 |
| 2022-12-21 | 228.00 | 246.00 | 228.00 | 244.00 | 244.00 | 1,515,200 |
| 2022-12-20 | 238.00 | 250.00 | 238.00 | 242.00 | 242.00 | 1,234,400 |
| 2022-12-19 | 234.00 | 260.00 | 234.00 | 248.00 | 248.00 | 3,854,200 |
| 2022-12-16 | 238.00 | 256.00 | 228.00 | 250.00 | 250.00 | 6,855,400 |
| 2022-12-15 | 228.00 | 244.00 | 228.00 | 236.00 | 236.00 | 4,354,100 |
| 2022-12-14 | 250.00 | 278.00 | 238.00 | 242.00 | 242.00 | 17,748,200 |
| 2022-12-13 | 260.00 | 260.00 | 250.00 | 252.00 | 252.00 | 1,626,900 |
| 2022-12-12 | 252.00 | 262.00 | 244.00 | 254.00 | 254.00 | 2,144,900 |
| 2022-12-09 | 256.00 | 262.00 | 252.00 | 252.00 | 252.00 | 1,961,100 |
| 2022-12-08 | 256.00 | 260.00 | 236.00 | 256.00 | 256.00 | 4,833,100 |
| 2022-12-07 | 272.00 | 272.00 | 244.00 | 244.00 | 244.00 | 6,617,900 |
| 2022-12-06 | 270.00 | 284.00 | 258.00 | 260.00 | 260.00 | 10,501,800 |
| 2022-12-05 | 274.00 | 286.00 | 268.00 | 270.00 | 270.00 | 4,528,800 |
| 2022-12-02 | 268.00 | 296.00 | 268.00 | 278.00 | 278.00 | 11,538,000 |
| 2022-12-01 | 308.00 | 310.00 | 284.00 | 284.00 | 284.00 | 14,117,000 |
| 2022-11-30 | 316.00 | 324.00 | 304.00 | 304.00 | 304.00 | 10,439,600 |
| 2022-11-29 | 300.00 | 324.00 | 300.00 | 314.00 | 314.00 | 18,296,700 |
| 2022-11-28 | 322.00 | 330.00 | 300.00 | 308.00 | 308.00 | 19,782,000 |
| 2022-11-25 | 326.00 | 358.00 | 322.00 | 322.00 | 322.00 | 41,123,100 |
| 2022-11-24 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 10,110,300 |
| 2022-11-23 | 396.00 | 416.00 | 372.00 | 372.00 | 372.00 | 68,908,400 |
| 2022-11-22 | 432.00 | 432.00 | 400.00 | 400.00 | 400.00 | 14,138,400 |
| 2022-11-21 | 464.00 | 476.00 | 430.00 | 430.00 | 430.00 | 49,744,300 |
| 2022-11-18 | 408.00 | 474.00 | 380.00 | 462.00 | 462.00 | 145,443,300 |
| 2022-11-17 | 432.00 | 450.00 | 408.00 | 408.00 | 408.00 | 71,633,100 |
| 2022-11-16 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 3,999,100 |
| 2022-11-15 | 505.00 | 525.00 | 470.00 | 470.00 | 470.00 | 53,562,800 |
| 2022-11-14 | 486.00 | 585.00 | 482.00 | 505.00 | 505.00 | 149,395,900 |
| 2022-11-11 | 468.00 | 535.00 | 468.00 | 480.00 | 480.00 | 76,031,400 |
| 2022-11-10 | 476.00 | 488.00 | 468.00 | 468.00 | 468.00 | 27,061,000 |
| 2022-11-09 | 412.00 | 492.00 | 410.00 | 474.00 | 474.00 | 79,891,000 |
| 2022-11-08 | 430.00 | 430.00 | 410.00 | 412.00 | 412.00 | 18,444,400 |
| 2022-11-07 | 468.00 | 498.00 | 434.00 | 434.00 | 434.00 | 122,135,800 |
| 2022-11-04 | 406.00 | 478.00 | 392.00 | 466.00 | 466.00 | 190,172,400 |
| 2022-11-03 | 296.00 | 392.00 | 296.00 | 392.00 | 392.00 | 113,966,100 |
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.