Pelangi Indah Canindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 218.00 | 218.00 | 182.00 | 183.00 | 183.00 | 2,863,700 |
| 2026-01-27 | 218.00 | 220.00 | 214.00 | 214.00 | 214.00 | 408,400 |
| 2026-01-26 | 220.00 | 224.00 | 212.00 | 218.00 | 218.00 | 639,800 |
| 2026-01-23 | 224.00 | 226.00 | 212.00 | 220.00 | 220.00 | 1,076,000 |
| 2026-01-22 | 224.00 | 230.00 | 222.00 | 224.00 | 224.00 | 907,800 |
| 2026-01-21 | 228.00 | 230.00 | 224.00 | 228.00 | 228.00 | 465,100 |
| 2026-01-20 | 230.00 | 230.00 | 222.00 | 228.00 | 228.00 | 1,609,500 |
| 2026-01-19 | 226.00 | 230.00 | 224.00 | 228.00 | 228.00 | 1,451,400 |
| 2026-01-16 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2026-01-15 | 226.00 | 226.00 | 218.00 | 224.00 | 224.00 | 861,700 |
| 2026-01-14 | 220.00 | 228.00 | 216.00 | 224.00 | 224.00 | 725,600 |
| 2026-01-13 | 228.00 | 230.00 | 220.00 | 220.00 | 220.00 | 1,625,400 |
| 2026-01-12 | 238.00 | 240.00 | 220.00 | 224.00 | 224.00 | 3,719,300 |
| 2026-01-09 | 234.00 | 238.00 | 228.00 | 236.00 | 236.00 | 4,960,500 |
| 2026-01-08 | 208.00 | 256.00 | 208.00 | 244.00 | 244.00 | 22,688,400 |
| 2026-01-07 | 214.00 | 216.00 | 208.00 | 212.00 | 212.00 | 624,100 |
| 2026-01-06 | 222.00 | 222.00 | 210.00 | 212.00 | 212.00 | 1,109,200 |
| 2026-01-05 | 222.00 | 222.00 | 208.00 | 216.00 | 216.00 | 1,248,600 |
| 2026-01-02 | 204.00 | 212.00 | 204.00 | 212.00 | 212.00 | 845,800 |
| 2026-01-01 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2025-12-31 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2025-12-30 | 206.00 | 210.00 | 202.00 | 208.00 | 208.00 | 665,100 |
| 2025-12-29 | 218.00 | 220.00 | 200.00 | 204.00 | 204.00 | 3,748,800 |
| 2025-12-26 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2025-12-25 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2025-12-24 | 224.00 | 226.00 | 218.00 | 218.00 | 218.00 | 707,500 |
| 2025-12-23 | 224.00 | 230.00 | 222.00 | 224.00 | 224.00 | 371,200 |
| 2025-12-22 | 228.00 | 228.00 | 218.00 | 224.00 | 224.00 | 1,017,200 |
| 2025-12-19 | 236.00 | 238.00 | 224.00 | 228.00 | 228.00 | 3,136,500 |
| 2025-12-18 | 240.00 | 240.00 | 234.00 | 236.00 | 236.00 | 441,500 |
| 2025-12-17 | 240.00 | 242.00 | 230.00 | 240.00 | 240.00 | 3,302,800 |
| 2025-12-16 | 236.00 | 242.00 | 234.00 | 238.00 | 238.00 | 709,600 |
| 2025-12-15 | 240.00 | 244.00 | 232.00 | 238.00 | 238.00 | 1,444,600 |
| 2025-12-12 | 234.00 | 262.00 | 234.00 | 238.00 | 238.00 | 7,671,700 |
| 2025-12-11 | 246.00 | 246.00 | 232.00 | 232.00 | 232.00 | 2,262,000 |
| 2025-12-10 | 246.00 | 248.00 | 238.00 | 244.00 | 244.00 | 2,148,000 |
| 2025-12-09 | 244.00 | 246.00 | 240.00 | 244.00 | 244.00 | 505,900 |
| 2025-12-08 | 240.00 | 248.00 | 240.00 | 244.00 | 244.00 | 901,700 |
| 2025-12-05 | 246.00 | 248.00 | 240.00 | 242.00 | 242.00 | 993,500 |
| 2025-12-04 | 248.00 | 250.00 | 234.00 | 246.00 | 246.00 | 3,050,000 |
| 2025-12-03 | 236.00 | 252.00 | 234.00 | 248.00 | 248.00 | 4,464,100 |
| 2025-12-02 | 230.00 | 234.00 | 224.00 | 232.00 | 232.00 | 648,800 |
| 2025-12-01 | 236.00 | 236.00 | 228.00 | 230.00 | 230.00 | 1,657,200 |
| 2025-11-28 | 240.00 | 246.00 | 232.00 | 236.00 | 236.00 | 2,240,000 |
| 2025-11-27 | 248.00 | 250.00 | 234.00 | 242.00 | 242.00 | 1,820,200 |
| 2025-11-26 | 252.00 | 254.00 | 240.00 | 244.00 | 244.00 | 4,052,000 |
| 2025-11-25 | 250.00 | 254.00 | 246.00 | 248.00 | 248.00 | 1,591,300 |
| 2025-11-24 | 254.00 | 260.00 | 250.00 | 252.00 | 252.00 | 2,001,000 |
| 2025-11-21 | 250.00 | 264.00 | 250.00 | 252.00 | 252.00 | 8,213,200 |
| 2025-11-20 | 250.00 | 258.00 | 246.00 | 250.00 | 250.00 | 3,103,700 |
| 2025-11-19 | 260.00 | 266.00 | 244.00 | 250.00 | 250.00 | 9,455,800 |
| 2025-11-18 | 248.00 | 266.00 | 228.00 | 244.00 | 244.00 | 10,124,700 |
| 2025-11-17 | 252.00 | 254.00 | 242.00 | 244.00 | 244.00 | 2,090,500 |
| 2025-11-14 | 260.00 | 260.00 | 246.00 | 250.00 | 250.00 | 3,131,400 |
| 2025-11-13 | 264.00 | 266.00 | 254.00 | 260.00 | 260.00 | 2,425,500 |
| 2025-11-12 | 270.00 | 274.00 | 260.00 | 260.00 | 260.00 | 6,900,200 |
| 2025-11-11 | 252.00 | 278.00 | 248.00 | 266.00 | 266.00 | 17,986,300 |
| 2025-11-10 | 254.00 | 262.00 | 248.00 | 248.00 | 248.00 | 4,599,900 |
| 2025-11-07 | 276.00 | 280.00 | 248.00 | 252.00 | 252.00 | 16,882,600 |
| 2025-11-06 | 232.00 | 280.00 | 226.00 | 276.00 | 276.00 | 42,222,400 |
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.