Pelangi Indah Canindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 172.00 | 180.00 | 171.00 | 175.00 | 175.00 | 2,535,800 |
| 2022-08-09 | 174.00 | 179.00 | 169.00 | 172.00 | 172.00 | 2,319,500 |
| 2022-08-08 | 183.00 | 188.00 | 170.00 | 176.00 | 176.00 | 4,547,900 |
| 2022-08-05 | 170.00 | 185.00 | 167.00 | 182.00 | 182.00 | 6,424,700 |
| 2022-08-04 | 179.00 | 189.00 | 167.00 | 168.00 | 168.00 | 6,014,700 |
| 2022-08-03 | 195.00 | 196.00 | 179.00 | 179.00 | 179.00 | 12,080,500 |
| 2022-08-02 | 158.00 | 192.00 | 158.00 | 192.00 | 192.00 | 24,218,300 |
| 2022-08-01 | 181.00 | 181.00 | 169.00 | 169.00 | 169.00 | 926,600 |
| 2022-07-29 | 196.00 | 196.00 | 181.00 | 181.00 | 181.00 | 2,961,700 |
| 2022-07-28 | 212.00 | 236.00 | 192.00 | 194.00 | 194.00 | 22,186,300 |
| 2022-07-27 | 179.00 | 216.00 | 179.00 | 206.00 | 206.00 | 22,515,900 |
| 2022-07-26 | 141.00 | 182.00 | 137.00 | 179.00 | 179.00 | 19,322,500 |
| 2022-07-25 | 133.00 | 142.00 | 123.00 | 138.00 | 138.00 | 10,904,600 |
| 2022-07-22 | 126.00 | 144.00 | 124.00 | 132.00 | 132.00 | 17,168,800 |
| 2022-07-21 | 128.00 | 134.00 | 124.00 | 125.00 | 125.00 | 3,895,400 |
| 2022-07-20 | 123.00 | 130.00 | 123.00 | 127.00 | 127.00 | 4,868,600 |
| 2022-07-19 | 120.00 | 125.00 | 116.00 | 123.00 | 123.00 | 1,198,900 |
| 2022-07-18 | 123.00 | 125.00 | 120.00 | 120.00 | 120.00 | 739,100 |
| 2022-07-15 | 124.00 | 126.00 | 119.00 | 123.00 | 123.00 | 2,670,900 |
| 2022-07-14 | 129.00 | 131.00 | 120.00 | 123.00 | 123.00 | 5,596,500 |
| 2022-07-13 | 123.00 | 133.00 | 123.00 | 128.00 | 128.00 | 12,558,500 |
| 2022-07-12 | 124.00 | 130.00 | 121.00 | 123.00 | 123.00 | 4,850,900 |
| 2022-07-11 | 116.00 | 132.00 | 116.00 | 123.00 | 123.00 | 10,696,500 |
| 2022-07-08 | 113.00 | 140.00 | 111.00 | 122.00 | 122.00 | 24,766,200 |
| 2022-07-07 | 108.00 | 130.00 | 108.00 | 119.00 | 119.00 | 19,401,000 |
| 2022-07-06 | 111.00 | 123.00 | 110.00 | 116.00 | 116.00 | 10,518,900 |
| 2022-07-05 | 138.00 | 154.00 | 118.00 | 118.00 | 118.00 | 13,356,900 |
| 2022-07-04 | 100.00 | 126.00 | 97.000 | 126.00 | 126.00 | 32,174,200 |
| 2022-07-01 | 93.000 | 96.000 | 92.000 | 94.000 | 94.000 | 73,500 |
| 2022-06-30 | 96.000 | 96.000 | 91.000 | 93.000 | 93.000 | 75,300 |
| 2022-06-29 | 96.000 | 96.000 | 93.000 | 93.000 | 93.000 | 46,900 |
| 2022-06-28 | 96.000 | 96.000 | 91.000 | 95.000 | 95.000 | 222,000 |
| 2022-06-27 | 90.000 | 97.000 | 90.000 | 94.000 | 94.000 | 108,200 |
| 2022-06-24 | 94.000 | 95.000 | 90.000 | 90.000 | 90.000 | 65,000 |
| 2022-06-23 | 98.000 | 100.00 | 88.000 | 93.000 | 93.000 | 995,900 |
| 2022-06-22 | 96.000 | 100.00 | 94.000 | 94.000 | 94.000 | 454,600 |
| 2022-06-21 | 97.000 | 97.000 | 94.000 | 97.000 | 97.000 | 21,800 |
| 2022-06-20 | 98.000 | 98.000 | 94.000 | 95.000 | 95.000 | 33,100 |
| 2022-06-17 | 98.000 | 101.00 | 95.000 | 98.000 | 98.000 | 436,600 |
| 2022-06-16 | 100.00 | 100.00 | 94.000 | 97.000 | 97.000 | 44,800 |
| 2022-06-15 | 97.000 | 100.00 | 95.000 | 98.000 | 98.000 | 43,000 |
| 2022-06-14 | 92.000 | 100.00 | 92.000 | 97.000 | 97.000 | 371,200 |
| 2022-06-13 | 98.000 | 100.00 | 92.000 | 92.000 | 92.000 | 116,200 |
| 2022-06-10 | 100.00 | 100.00 | 94.000 | 95.000 | 95.000 | 23,000 |
| 2022-06-09 | 94.000 | 97.000 | 93.000 | 93.000 | 93.000 | 36,800 |
| 2022-06-08 | 99.000 | 99.000 | 93.000 | 94.000 | 94.000 | 35,700 |
| 2022-06-07 | 99.000 | 99.000 | 98.000 | 98.000 | 98.000 | 1,200 |
| 2022-06-06 | 98.000 | 99.000 | 96.000 | 99.000 | 99.000 | 1,300 |
| 2022-06-03 | 100.00 | 100.00 | 92.000 | 99.000 | 99.000 | 71,500 |
| 2022-06-02 | 100.00 | 100.00 | 97.000 | 98.000 | 98.000 | 73,700 |
| 2022-05-31 | 97.000 | 100.00 | 95.000 | 99.000 | 99.000 | 19,600 |
| 2022-05-30 | 99.000 | 100.00 | 96.000 | 97.000 | 97.000 | 82,700 |
| 2022-05-27 | 100.00 | 100.00 | 98.000 | 99.000 | 99.000 | 17,500 |
| 2022-05-25 | 101.00 | 101.00 | 96.000 | 98.000 | 98.000 | 61,800 |
| 2022-05-24 | 98.000 | 103.00 | 96.000 | 100.00 | 100.00 | 515,500 |
| 2022-05-23 | 100.00 | 100.00 | 93.000 | 98.000 | 98.000 | 41,500 |
| 2022-05-20 | 100.00 | 100.00 | 93.000 | 96.000 | 96.000 | 66,100 |
| 2022-05-19 | 96.000 | 99.000 | 92.000 | 92.000 | 92.000 | 20,200 |
| 2022-05-18 | 95.000 | 97.000 | 94.000 | 96.000 | 96.000 | 26,500 |
| 2022-05-17 | 92.000 | 97.000 | 91.000 | 96.000 | 96.000 | 10,400 |
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.