Pelangi Indah Canindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 131.00 | 139.00 | 127.00 | 131.00 | 131.00 | 1,050,600 |
| 2026-07-24 | 127.00 | 132.00 | 124.00 | 129.00 | 129.00 | 263,300 |
| 2026-07-23 | 127.00 | 130.00 | 126.00 | 130.00 | 130.00 | 700,100 |
| 2026-07-22 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | 78,700 |
| 2026-07-21 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | 286,000 |
| 2026-07-20 | 125.00 | 130.00 | 125.00 | 127.00 | 127.00 | 78,100 |
| 2026-07-17 | 129.00 | 131.00 | 125.00 | 125.00 | 125.00 | 244,400 |
| 2026-07-16 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | 91,300 |
| 2026-07-15 | 130.00 | 130.00 | 110.00 | 125.00 | 125.00 | 1,032,200 |
| 2026-07-14 | 130.00 | 130.00 | 126.00 | 129.00 | 129.00 | 208,200 |
| 2026-07-13 | 127.00 | 131.00 | 127.00 | 128.00 | 128.00 | 57,800 |
| 2026-07-10 | 131.00 | 131.00 | 127.00 | 127.00 | 127.00 | 24,700 |
| 2026-07-09 | 126.00 | 130.00 | 125.00 | 129.00 | 129.00 | 83,600 |
| 2026-07-08 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | 210,700 |
| 2026-07-07 | 130.00 | 130.00 | 126.00 | 128.00 | 128.00 | 81,900 |
| 2026-07-06 | 120.00 | 131.00 | 118.00 | 127.00 | 127.00 | 730,900 |
| 2026-07-03 | 125.00 | 125.00 | 117.00 | 120.00 | 120.00 | 230,200 |
| 2026-07-02 | 123.00 | 125.00 | 117.00 | 122.00 | 122.00 | 148,700 |
| 2026-07-01 | 115.00 | 122.00 | 113.00 | 118.00 | 118.00 | 440,200 |
| 2026-06-30 | 120.00 | 120.00 | 108.00 | 115.00 | 115.00 | 860,800 |
| 2026-06-29 | 119.00 | 124.00 | 116.00 | 120.00 | 120.00 | 476,500 |
| 2026-06-26 | 138.00 | 138.00 | 118.00 | 119.00 | 119.00 | 1,175,000 |
| 2026-06-25 | 142.00 | 143.00 | 130.00 | 135.00 | 135.00 | 850,800 |
| 2026-06-24 | 138.00 | 142.00 | 138.00 | 139.00 | 139.00 | 128,500 |
| 2026-06-23 | 134.00 | 144.00 | 132.00 | 138.00 | 138.00 | 880,700 |
| 2026-06-22 | 133.00 | 139.00 | 130.00 | 138.00 | 138.00 | 376,300 |
| 2026-06-19 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | 19,200 |
| 2026-06-18 | 129.00 | 140.00 | 128.00 | 130.00 | 130.00 | 561,600 |
| 2026-06-17 | 140.00 | 140.00 | 126.00 | 132.00 | 132.00 | 1,484,300 |
| 2026-06-16 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2026-06-15 | 127.00 | 150.00 | 124.00 | 136.00 | 136.00 | 2,078,900 |
| 2026-06-12 | 120.00 | 126.00 | 120.00 | 126.00 | 126.00 | 430,800 |
| 2026-06-11 | 122.00 | 128.00 | 120.00 | 124.00 | 124.00 | 371,700 |
| 2026-06-10 | 120.00 | 129.00 | 119.00 | 128.00 | 128.00 | 748,800 |
| 2026-06-09 | 111.00 | 125.00 | 108.00 | 120.00 | 120.00 | 1,092,600 |
| 2026-06-08 | 133.00 | 140.00 | 111.00 | 111.00 | 111.00 | 3,784,400 |
| 2026-06-05 | 120.00 | 149.00 | 120.00 | 130.00 | 130.00 | 1,229,700 |
| 2026-06-04 | 141.00 | 141.00 | 122.00 | 127.00 | 127.00 | 257,100 |
| 2026-06-03 | 144.00 | 148.00 | 136.00 | 141.00 | 141.00 | 124,400 |
| 2026-06-02 | 137.00 | 150.00 | 137.00 | 144.00 | 144.00 | 480,800 |
| 2026-06-01 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2026-05-29 | 142.00 | 144.00 | 138.00 | 142.00 | 142.00 | 64,100 |
| 2026-05-28 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-05-27 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-05-26 | 140.00 | 141.00 | 137.00 | 140.00 | 140.00 | 49,700 |
| 2026-05-25 | 136.00 | 142.00 | 136.00 | 137.00 | 137.00 | 100,100 |
| 2026-05-22 | 137.00 | 137.00 | 128.00 | 136.00 | 136.00 | 143,800 |
| 2026-05-21 | 144.00 | 154.00 | 135.00 | 137.00 | 137.00 | 341,300 |
| 2026-05-20 | 145.00 | 160.00 | 143.00 | 144.00 | 144.00 | 1,323,600 |
| 2026-05-19 | 155.00 | 155.00 | 144.00 | 145.00 | 145.00 | 248,700 |
| 2026-05-18 | 159.00 | 160.00 | 154.00 | 155.00 | 155.00 | 352,900 |
| 2026-05-15 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2026-05-14 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2026-05-13 | 158.00 | 158.00 | 156.00 | 158.00 | 158.00 | 226,200 |
| 2026-05-12 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | 133,600 |
| 2026-05-11 | 159.00 | 159.00 | 155.00 | 159.00 | 159.00 | 270,800 |
| 2026-05-08 | 164.00 | 164.00 | 157.00 | 158.00 | 158.00 | 515,500 |
| 2026-05-07 | 165.00 | 173.00 | 160.00 | 164.00 | 164.00 | 909,500 |
| 2026-05-06 | 164.00 | 168.00 | 163.00 | 164.00 | 164.00 | 394,100 |
| 2026-05-05 | 161.00 | 170.00 | 156.00 | 164.00 | 164.00 | 1,762,700 |
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.