Pelangi Indah Canindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 94.000 | 97.000 | 91.000 | 92.000 | 92.000 | 38,700 |
| 2022-05-12 | 94.000 | 94.000 | 90.000 | 92.000 | 92.000 | 138,400 |
| 2022-05-11 | 96.000 | 96.000 | 91.000 | 94.000 | 94.000 | 141,900 |
| 2022-05-10 | 100.00 | 100.00 | 91.000 | 96.000 | 96.000 | 132,000 |
| 2022-05-09 | 97.000 | 100.00 | 95.000 | 95.000 | 95.000 | 81,700 |
| 2022-04-28 | 99.000 | 100.00 | 96.000 | 96.000 | 96.000 | 7,100 |
| 2022-04-27 | 100.00 | 101.00 | 96.000 | 100.00 | 100.00 | 14,600 |
| 2022-04-26 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100 |
| 2022-04-25 | 100.00 | 100.00 | 94.000 | 98.000 | 98.000 | 12,500 |
| 2022-04-22 | 98.000 | 98.000 | 94.000 | 94.000 | 94.000 | 46,500 |
| 2022-04-21 | 97.000 | 98.000 | 94.000 | 97.000 | 97.000 | 142,000 |
| 2022-04-20 | 100.00 | 102.00 | 96.000 | 96.000 | 96.000 | 55,600 |
| 2022-04-19 | 102.00 | 102.00 | 95.000 | 95.000 | 95.000 | 37,800 |
| 2022-04-18 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 11,300 |
| 2022-04-14 | 102.00 | 102.00 | 99.000 | 100.00 | 100.00 | 2,400 |
| 2022-04-13 | 102.00 | 102.00 | 99.000 | 101.00 | 101.00 | 3,600 |
| 2022-04-12 | 96.000 | 103.00 | 95.000 | 101.00 | 101.00 | 23,200 |
| 2022-04-11 | 100.00 | 103.00 | 95.000 | 96.000 | 96.000 | 12,700 |
| 2022-04-08 | 100.00 | 100.00 | 97.000 | 97.000 | 97.000 | 9,200 |
| 2022-04-07 | 99.000 | 104.00 | 97.000 | 97.000 | 97.000 | 21,600 |
| 2022-04-06 | 100.00 | 102.00 | 98.000 | 99.000 | 99.000 | 21,600 |
| 2022-04-05 | 103.00 | 103.00 | 96.000 | 102.00 | 102.00 | 39,100 |
| 2022-04-04 | 108.00 | 108.00 | 98.000 | 100.00 | 100.00 | 37,700 |
| 2022-04-01 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 1,100 |
| 2022-03-31 | 100.00 | 104.00 | 100.00 | 103.00 | 103.00 | 14,500 |
| 2022-03-30 | 102.00 | 110.00 | 100.00 | 100.00 | 100.00 | 35,200 |
| 2022-03-29 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | 19,600 |
| 2022-03-28 | 100.00 | 104.00 | 100.00 | 102.00 | 102.00 | 45,400 |
| 2022-03-25 | 102.00 | 108.00 | 100.00 | 100.00 | 100.00 | 43,300 |
| 2022-03-24 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1,000 |
| 2022-03-23 | 102.00 | 103.00 | 98.000 | 101.00 | 101.00 | 111,600 |
| 2022-03-22 | 100.00 | 103.00 | 98.000 | 98.000 | 98.000 | 62,200 |
| 2022-03-21 | 102.00 | 103.00 | 99.000 | 102.00 | 102.00 | 27,300 |
| 2022-03-18 | 98.000 | 104.00 | 97.000 | 101.00 | 101.00 | 72,900 |
| 2022-03-17 | 101.00 | 103.00 | 94.000 | 100.00 | 100.00 | 208,800 |
| 2022-03-16 | 97.000 | 103.00 | 97.000 | 101.00 | 101.00 | 36,600 |
| 2022-03-15 | 100.00 | 109.00 | 99.000 | 100.00 | 100.00 | 618,100 |
| 2022-03-14 | 91.000 | 100.00 | 89.000 | 100.00 | 100.00 | 1,104,400 |
| 2022-03-11 | 83.000 | 91.000 | 80.000 | 91.000 | 91.000 | 563,800 |
| 2022-03-10 | 81.000 | 85.000 | 81.000 | 83.000 | 83.000 | 69,600 |
| 2022-03-09 | 76.000 | 83.000 | 76.000 | 81.000 | 81.000 | 316,200 |
| 2022-03-08 | 81.000 | 84.000 | 76.000 | 76.000 | 76.000 | 107,300 |
| 2022-03-07 | 83.000 | 83.000 | 81.000 | 81.000 | 81.000 | 21,400 |
| 2022-03-04 | 79.000 | 83.000 | 79.000 | 83.000 | 83.000 | 6,000 |
| 2022-03-02 | 82.000 | 83.000 | 79.000 | 79.000 | 79.000 | 71,500 |
| 2022-03-01 | 80.000 | 83.000 | 78.000 | 83.000 | 83.000 | 47,900 |
| 2022-02-25 | 76.000 | 83.000 | 76.000 | 79.000 | 79.000 | 35,700 |
| 2022-02-24 | 80.000 | 80.000 | 76.000 | 76.000 | 76.000 | 122,800 |
| 2022-02-23 | 82.000 | 83.000 | 76.000 | 80.000 | 80.000 | 335,300 |
| 2022-02-22 | 81.000 | 86.000 | 76.000 | 76.000 | 76.000 | 330,000 |
| 2022-02-21 | 84.000 | 88.000 | 79.000 | 81.000 | 81.000 | 744,300 |
| 2022-02-18 | 78.000 | 85.000 | 76.000 | 80.000 | 80.000 | 1,258,600 |
| 2022-02-17 | 73.000 | 79.000 | 73.000 | 78.000 | 78.000 | 161,200 |
| 2022-02-16 | 73.000 | 79.000 | 73.000 | 77.000 | 77.000 | 3,040,800 |
| 2022-02-15 | 78.000 | 80.000 | 73.000 | 73.000 | 73.000 | 719,100 |
| 2022-02-14 | 73.000 | 80.000 | 70.000 | 78.000 | 78.000 | 530,700 |
| 2022-02-11 | 78.000 | 78.000 | 73.000 | 74.000 | 74.000 | 139,800 |
| 2022-02-10 | 83.000 | 84.000 | 78.000 | 78.000 | 78.000 | 1,265,700 |
| 2022-02-09 | 81.000 | 85.000 | 78.000 | 83.000 | 83.000 | 6,984,300 |
| 2022-02-08 | 74.000 | 78.000 | 72.000 | 78.000 | 78.000 | 807,100 |
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.