Pelangi Indah Canindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 304.00 | 326.00 | 304.00 | 314.00 | 314.00 | 1,302,800 |
| 2022-11-01 | 306.00 | 330.00 | 306.00 | 318.00 | 318.00 | 2,103,200 |
| 2022-10-31 | 304.00 | 346.00 | 304.00 | 324.00 | 324.00 | 11,218,800 |
| 2022-10-28 | 330.00 | 334.00 | 308.00 | 310.00 | 310.00 | 4,562,400 |
| 2022-10-27 | 350.00 | 360.00 | 330.00 | 330.00 | 330.00 | 11,655,200 |
| 2022-10-26 | 360.00 | 372.00 | 354.00 | 354.00 | 354.00 | 2,408,600 |
| 2022-10-25 | 408.00 | 408.00 | 380.00 | 380.00 | 380.00 | 8,258,400 |
| 2022-10-24 | 424.00 | 424.00 | 408.00 | 408.00 | 408.00 | 1,751,500 |
| 2022-10-21 | 420.00 | 428.00 | 414.00 | 420.00 | 420.00 | 4,414,500 |
| 2022-10-20 | 416.00 | 426.00 | 408.00 | 418.00 | 418.00 | 2,800,800 |
| 2022-10-19 | 420.00 | 420.00 | 402.00 | 416.00 | 416.00 | 3,472,500 |
| 2022-10-18 | 422.00 | 422.00 | 404.00 | 416.00 | 416.00 | 2,982,600 |
| 2022-10-17 | 500.00 | 500.00 | 418.00 | 422.00 | 422.00 | 1,925,100 |
| 2022-10-14 | 422.00 | 434.00 | 420.00 | 424.00 | 424.00 | 2,887,500 |
| 2022-10-13 | 444.00 | 448.00 | 420.00 | 422.00 | 422.00 | 6,300,300 |
| 2022-10-12 | 412.00 | 446.00 | 412.00 | 442.00 | 442.00 | 17,349,200 |
| 2022-10-11 | 410.00 | 436.00 | 402.00 | 412.00 | 412.00 | 5,755,900 |
| 2022-10-10 | 440.00 | 515.00 | 418.00 | 418.00 | 418.00 | 68,439,000 |
| 2022-10-07 | 575.00 | 575.00 | 432.00 | 448.00 | 448.00 | 9,321,100 |
| 2022-10-06 | 416.00 | 460.00 | 416.00 | 460.00 | 460.00 | 21,289,300 |
| 2022-10-05 | 430.00 | 440.00 | 400.00 | 414.00 | 414.00 | 7,076,300 |
| 2022-10-04 | 446.00 | 468.00 | 430.00 | 430.00 | 430.00 | 11,822,900 |
| 2022-10-03 | 440.00 | 444.00 | 432.00 | 444.00 | 444.00 | 5,528,900 |
| 2022-09-30 | 442.00 | 456.00 | 418.00 | 440.00 | 440.00 | 13,295,700 |
| 2022-09-29 | 418.00 | 458.00 | 414.00 | 438.00 | 438.00 | 28,623,800 |
| 2022-09-28 | 426.00 | 440.00 | 398.00 | 416.00 | 416.00 | 9,788,000 |
| 2022-09-27 | 456.00 | 474.00 | 426.00 | 426.00 | 426.00 | 20,080,800 |
| 2022-09-26 | 370.00 | 456.00 | 342.00 | 456.00 | 456.00 | 71,251,800 |
| 2022-09-23 | 356.00 | 376.00 | 356.00 | 366.00 | 366.00 | 2,986,800 |
| 2022-09-22 | 370.00 | 384.00 | 352.00 | 356.00 | 356.00 | 6,218,600 |
| 2022-09-21 | 374.00 | 416.00 | 350.00 | 370.00 | 370.00 | 23,428,000 |
| 2022-09-20 | 352.00 | 392.00 | 352.00 | 374.00 | 374.00 | 16,651,000 |
| 2022-09-19 | 394.00 | 406.00 | 348.00 | 348.00 | 348.00 | 31,054,400 |
| 2022-09-16 | 306.00 | 380.00 | 304.00 | 374.00 | 374.00 | 40,884,200 |
| 2022-09-15 | 304.00 | 316.00 | 298.00 | 304.00 | 304.00 | 2,646,300 |
| 2022-09-14 | 310.00 | 312.00 | 296.00 | 302.00 | 302.00 | 1,996,400 |
| 2022-09-13 | 308.00 | 324.00 | 306.00 | 310.00 | 310.00 | 5,809,900 |
| 2022-09-12 | 298.00 | 332.00 | 296.00 | 306.00 | 306.00 | 18,031,300 |
| 2022-09-09 | 302.00 | 312.00 | 298.00 | 298.00 | 298.00 | 1,764,500 |
| 2022-09-08 | 312.00 | 320.00 | 300.00 | 302.00 | 302.00 | 6,751,200 |
| 2022-09-07 | 308.00 | 314.00 | 290.00 | 310.00 | 310.00 | 5,665,900 |
| 2022-09-06 | 330.00 | 332.00 | 304.00 | 304.00 | 304.00 | 12,716,900 |
| 2022-09-05 | 276.00 | 330.00 | 258.00 | 326.00 | 326.00 | 45,685,000 |
| 2022-09-02 | 290.00 | 326.00 | 262.00 | 276.00 | 276.00 | 66,830,400 |
| 2022-09-01 | 220.00 | 280.00 | 210.00 | 280.00 | 280.00 | 44,076,100 |
| 2022-08-31 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | 1,610,400 |
| 2022-08-30 | 260.00 | 310.00 | 240.00 | 240.00 | 240.00 | 48,143,300 |
| 2022-08-29 | 191.00 | 256.00 | 190.00 | 256.00 | 256.00 | 33,063,900 |
| 2022-08-26 | 179.00 | 212.00 | 178.00 | 191.00 | 191.00 | 12,240,700 |
| 2022-08-25 | 178.00 | 185.00 | 175.00 | 179.00 | 179.00 | 2,800,500 |
| 2022-08-24 | 178.00 | 181.00 | 174.00 | 178.00 | 178.00 | 922,700 |
| 2022-08-23 | 182.00 | 182.00 | 171.00 | 178.00 | 178.00 | 966,000 |
| 2022-08-22 | 184.00 | 187.00 | 180.00 | 182.00 | 182.00 | 2,853,300 |
| 2022-08-19 | 175.00 | 186.00 | 174.00 | 180.00 | 180.00 | 4,561,100 |
| 2022-08-18 | 179.00 | 179.00 | 168.00 | 173.00 | 173.00 | 2,792,600 |
| 2022-08-16 | 185.00 | 186.00 | 179.00 | 179.00 | 179.00 | 2,339,500 |
| 2022-08-15 | 183.00 | 188.00 | 182.00 | 184.00 | 184.00 | 1,868,000 |
| 2022-08-12 | 186.00 | 191.00 | 181.00 | 182.00 | 182.00 | 3,545,100 |
| 2022-08-11 | 177.00 | 190.00 | 176.00 | 185.00 | 185.00 | 7,973,300 |
| 2022-08-10 | 172.00 | 180.00 | 171.00 | 175.00 | 175.00 | 2,535,800 |
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.