Pelangi Indah Canindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 70.000 | 77.000 | 67.000 | 71.000 | 71.000 | 639,400 |
| 2022-02-04 | 71.000 | 71.000 | 68.000 | 70.000 | 70.000 | 245,700 |
| 2022-02-03 | 72.000 | 72.000 | 70.000 | 71.000 | 71.000 | 115,500 |
| 2022-02-02 | 71.000 | 73.000 | 70.000 | 71.000 | 71.000 | 233,600 |
| 2022-01-31 | 70.000 | 73.000 | 70.000 | 70.000 | 70.000 | 90,000 |
| 2022-01-28 | 70.000 | 73.000 | 70.000 | 72.000 | 72.000 | 45,800 |
| 2022-01-27 | 72.000 | 73.000 | 70.000 | 70.000 | 70.000 | 62,500 |
| 2022-01-26 | 77.000 | 77.000 | 72.000 | 72.000 | 72.000 | 382,200 |
| 2022-01-25 | 81.000 | 81.000 | 77.000 | 77.000 | 77.000 | 173,700 |
| 2022-01-24 | 87.000 | 87.000 | 81.000 | 82.000 | 82.000 | 348,600 |
| 2022-01-21 | 90.000 | 91.000 | 83.000 | 87.000 | 87.000 | 111,500 |
| 2022-01-20 | 91.000 | 91.000 | 86.000 | 86.000 | 86.000 | 42,500 |
| 2022-01-19 | 86.000 | 90.000 | 85.000 | 89.000 | 89.000 | 104,700 |
| 2022-01-18 | 91.000 | 94.000 | 87.000 | 91.000 | 91.000 | 99,700 |
| 2022-01-17 | 96.000 | 96.000 | 89.000 | 91.000 | 91.000 | 58,100 |
| 2022-01-14 | 93.000 | 95.000 | 93.000 | 95.000 | 95.000 | 62,600 |
| 2022-01-13 | 95.000 | 95.000 | 91.000 | 94.000 | 94.000 | 28,400 |
| 2022-01-12 | 95.000 | 99.000 | 92.000 | 92.000 | 92.000 | 135,900 |
| 2022-01-11 | 95.000 | 105.00 | 95.000 | 97.000 | 97.000 | 59,100 |
| 2022-01-10 | 98.000 | 98.000 | 95.000 | 97.000 | 97.000 | 81,200 |
| 2022-01-07 | 102.00 | 105.00 | 98.000 | 98.000 | 98.000 | 89,600 |
| 2022-01-06 | 95.000 | 105.00 | 95.000 | 105.00 | 105.00 | 246,200 |
| 2022-01-05 | 95.000 | 104.00 | 92.000 | 96.000 | 96.000 | 334,300 |
| 2022-01-04 | 98.000 | 98.000 | 92.000 | 95.000 | 95.000 | 155,300 |
| 2022-01-03 | 95.000 | 98.000 | 95.000 | 98.000 | 98.000 | 25,400 |
| 2021-12-30 | 95.000 | 97.000 | 94.000 | 95.000 | 95.000 | 43,800 |
| 2021-12-29 | 99.000 | 103.00 | 94.000 | 94.000 | 94.000 | 210,700 |
| 2021-12-28 | 99.000 | 99.000 | 94.000 | 96.000 | 96.000 | 4,300 |
| 2021-12-27 | 94.000 | 99.000 | 88.000 | 99.000 | 99.000 | 126,400 |
| 2021-12-24 | 98.000 | 99.000 | 94.000 | 94.000 | 94.000 | 59,400 |
| 2021-12-23 | 98.000 | 101.00 | 94.000 | 94.000 | 94.000 | 76,800 |
| 2021-12-22 | 99.000 | 99.000 | 96.000 | 98.000 | 98.000 | 85,800 |
| 2021-12-21 | 98.000 | 101.00 | 96.000 | 99.000 | 99.000 | 60,200 |
| 2021-12-20 | 99.000 | 102.00 | 96.000 | 96.000 | 96.000 | 50,100 |
| 2021-12-17 | 100.00 | 100.00 | 98.000 | 99.000 | 99.000 | 7,200 |
| 2021-12-16 | 99.000 | 101.00 | 99.000 | 100.00 | 100.00 | 12,000 |
| 2021-12-15 | 101.00 | 103.00 | 99.000 | 100.00 | 100.00 | 76,000 |
| 2021-12-14 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 3,000 |
| 2021-12-13 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 6,400 |
| 2021-12-10 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 89,300 |
| 2021-12-09 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 114,500 |
| 2021-12-08 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 19,700 |
| 2021-12-07 | 102.00 | 104.00 | 102.00 | 102.00 | 102.00 | 30,000 |
| 2021-12-06 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 21,000 |
| 2021-12-03 | 101.00 | 105.00 | 100.00 | 105.00 | 105.00 | 49,900 |
| 2021-12-02 | 102.00 | 107.00 | 99.000 | 100.00 | 100.00 | 167,200 |
| 2021-12-01 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | 212,300 |
| 2021-11-30 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | 32,800 |
| 2021-11-29 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 166,300 |
| 2021-11-26 | 105.00 | 110.00 | 104.00 | 104.00 | 104.00 | 45,400 |
| 2021-11-25 | 110.00 | 110.00 | 105.00 | 105.00 | 105.00 | 26,800 |
| 2021-11-24 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | 2,000 |
| 2021-11-23 | 107.00 | 109.00 | 106.00 | 106.00 | 106.00 | 27,500 |
| 2021-11-22 | 106.00 | 112.00 | 103.00 | 107.00 | 107.00 | 29,000 |
| 2021-11-19 | 108.00 | 113.00 | 107.00 | 107.00 | 107.00 | 68,300 |
| 2021-11-18 | 105.00 | 113.00 | 105.00 | 109.00 | 109.00 | 191,700 |
| 2021-11-17 | 104.00 | 107.00 | 103.00 | 105.00 | 105.00 | 126,800 |
| 2021-11-16 | 108.00 | 108.00 | 102.00 | 104.00 | 104.00 | 164,100 |
| 2021-11-15 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | 57,800 |
| 2021-11-12 | 106.00 | 110.00 | 104.00 | 105.00 | 105.00 | 36,000 |
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.