Pelangi Indah Canindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 157.00 | 164.00 | 157.00 | 160.00 | 160.00 | 280,000 |
| 2026-05-01 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2026-04-30 | 159.00 | 161.00 | 155.00 | 161.00 | 161.00 | 145,000 |
| 2026-04-29 | 164.00 | 164.00 | 155.00 | 159.00 | 159.00 | 368,400 |
| 2026-04-28 | 162.00 | 162.00 | 159.00 | 161.00 | 161.00 | 87,100 |
| 2026-04-27 | 150.00 | 163.00 | 150.00 | 161.00 | 161.00 | 657,200 |
| 2026-04-24 | 163.00 | 164.00 | 160.00 | 160.00 | 160.00 | 240,400 |
| 2026-04-23 | 164.00 | 167.00 | 162.00 | 163.00 | 163.00 | 234,900 |
| 2026-04-22 | 165.00 | 166.00 | 163.00 | 164.00 | 164.00 | 447,600 |
| 2026-04-21 | 164.00 | 165.00 | 163.00 | 164.00 | 164.00 | 326,000 |
| 2026-04-20 | 164.00 | 167.00 | 162.00 | 164.00 | 164.00 | 522,800 |
| 2026-04-17 | 168.00 | 168.00 | 160.00 | 162.00 | 162.00 | 1,170,900 |
| 2026-04-16 | 163.00 | 168.00 | 161.00 | 164.00 | 164.00 | 557,100 |
| 2026-04-15 | 168.00 | 168.00 | 158.00 | 161.00 | 161.00 | 1,712,300 |
| 2026-04-14 | 144.00 | 180.00 | 141.00 | 169.00 | 169.00 | 10,279,800 |
| 2026-04-13 | 140.00 | 145.00 | 137.00 | 144.00 | 144.00 | 365,600 |
| 2026-04-10 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | 180,000 |
| 2026-04-09 | 139.00 | 140.00 | 137.00 | 140.00 | 140.00 | 71,600 |
| 2026-04-08 | 141.00 | 141.00 | 137.00 | 140.00 | 140.00 | 95,600 |
| 2026-04-07 | 142.00 | 142.00 | 136.00 | 137.00 | 137.00 | 198,600 |
| 2026-04-06 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | 80,100 |
| 2026-04-02 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | 106,100 |
| 2026-04-01 | 141.00 | 145.00 | 138.00 | 140.00 | 140.00 | 144,500 |
| 2026-03-31 | 132.00 | 141.00 | 132.00 | 140.00 | 140.00 | 38,300 |
| 2026-03-30 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | 136,000 |
| 2026-03-27 | 139.00 | 140.00 | 136.00 | 140.00 | 140.00 | 37,100 |
| 2026-03-26 | 135.00 | 141.00 | 131.00 | 140.00 | 140.00 | 192,300 |
| 2026-03-25 | 132.00 | 135.00 | 131.00 | 135.00 | 135.00 | 89,200 |
| 2026-03-17 | 136.00 | 136.00 | 130.00 | 132.00 | 132.00 | 28,300 |
| 2026-03-16 | 136.00 | 136.00 | 127.00 | 132.00 | 132.00 | 187,400 |
| 2026-03-13 | 138.00 | 139.00 | 128.00 | 136.00 | 136.00 | 230,100 |
| 2026-03-12 | 138.00 | 140.00 | 134.00 | 139.00 | 139.00 | 18,500 |
| 2026-03-11 | 137.00 | 142.00 | 136.00 | 138.00 | 138.00 | 106,100 |
| 2026-03-10 | 135.00 | 139.00 | 134.00 | 138.00 | 138.00 | 89,900 |
| 2026-03-09 | 140.00 | 140.00 | 131.00 | 135.00 | 135.00 | 380,900 |
| 2026-03-06 | 150.00 | 150.00 | 141.00 | 143.00 | 143.00 | 199,100 |
| 2026-03-05 | 143.00 | 151.00 | 140.00 | 150.00 | 150.00 | 236,900 |
| 2026-03-04 | 160.00 | 162.00 | 143.00 | 143.00 | 143.00 | 907,000 |
| 2026-03-03 | 155.00 | 168.00 | 155.00 | 160.00 | 160.00 | 532,700 |
| 2026-03-02 | 169.00 | 169.00 | 160.00 | 161.00 | 161.00 | 360,600 |
| 2026-02-27 | 174.00 | 175.00 | 168.00 | 171.00 | 171.00 | 885,800 |
| 2026-02-26 | 179.00 | 182.00 | 172.00 | 174.00 | 174.00 | 361,800 |
| 2026-02-25 | 179.00 | 186.00 | 178.00 | 179.00 | 179.00 | 952,200 |
| 2026-02-24 | 169.00 | 206.00 | 169.00 | 179.00 | 179.00 | 6,643,200 |
| 2026-02-23 | 169.00 | 171.00 | 167.00 | 169.00 | 169.00 | 501,700 |
| 2026-02-20 | 170.00 | 170.00 | 167.00 | 169.00 | 169.00 | 450,300 |
| 2026-02-19 | 169.00 | 170.00 | 165.00 | 168.00 | 168.00 | 370,800 |
| 2026-02-18 | 165.00 | 170.00 | 165.00 | 169.00 | 169.00 | 302,000 |
| 2026-02-13 | 172.00 | 172.00 | 160.00 | 164.00 | 164.00 | 146,200 |
| 2026-02-12 | 171.00 | 173.00 | 164.00 | 170.00 | 170.00 | 901,000 |
| 2026-02-11 | 163.00 | 173.00 | 160.00 | 171.00 | 171.00 | 2,019,300 |
| 2026-02-10 | 152.00 | 172.00 | 151.00 | 163.00 | 163.00 | 3,396,300 |
| 2026-02-09 | 154.00 | 156.00 | 144.00 | 150.00 | 150.00 | 541,000 |
| 2026-02-06 | 162.00 | 162.00 | 143.00 | 154.00 | 154.00 | 321,800 |
| 2026-02-05 | 157.00 | 162.00 | 155.00 | 158.00 | 158.00 | 343,800 |
| 2026-02-04 | 153.00 | 159.00 | 152.00 | 157.00 | 157.00 | 592,200 |
| 2026-02-03 | 154.00 | 160.00 | 143.00 | 152.00 | 152.00 | 687,500 |
| 2026-02-02 | 166.00 | 170.00 | 143.00 | 143.00 | 143.00 | 1,081,000 |
| 2026-01-30 | 163.00 | 179.00 | 162.00 | 166.00 | 166.00 | 2,288,900 |
| 2026-01-29 | 165.00 | 181.00 | 156.00 | 176.00 | 176.00 | 5,756,700 |
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.