Pelangi Indah Canindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 226.00 | 232.00 | 220.00 | 232.00 | 232.00 | 1,605,200 |
| 2025-11-04 | 228.00 | 228.00 | 222.00 | 226.00 | 226.00 | 1,073,500 |
| 2025-11-03 | 232.00 | 240.00 | 226.00 | 228.00 | 228.00 | 1,213,900 |
| 2025-10-31 | 232.00 | 246.00 | 228.00 | 230.00 | 230.00 | 5,621,500 |
| 2025-10-30 | 246.00 | 246.00 | 226.00 | 226.00 | 226.00 | 4,480,300 |
| 2025-10-29 | 230.00 | 280.00 | 216.00 | 246.00 | 246.00 | 38,836,700 |
| 2025-10-28 | 236.00 | 236.00 | 220.00 | 232.00 | 232.00 | 2,206,700 |
| 2025-10-27 | 244.00 | 246.00 | 222.00 | 236.00 | 236.00 | 1,922,100 |
| 2025-10-24 | 256.00 | 258.00 | 236.00 | 240.00 | 240.00 | 5,171,500 |
| 2025-10-23 | 260.00 | 290.00 | 244.00 | 254.00 | 254.00 | 17,133,200 |
| 2025-10-22 | 248.00 | 256.00 | 234.00 | 252.00 | 252.00 | 1,759,000 |
| 2025-10-21 | 240.00 | 256.00 | 230.00 | 246.00 | 246.00 | 1,879,900 |
| 2025-10-20 | 230.00 | 258.00 | 226.00 | 240.00 | 240.00 | 1,797,700 |
| 2025-10-17 | 262.00 | 262.00 | 222.00 | 232.00 | 232.00 | 2,867,800 |
| 2025-10-16 | 262.00 | 272.00 | 250.00 | 256.00 | 256.00 | 2,959,600 |
| 2025-10-15 | 252.00 | 296.00 | 252.00 | 272.00 | 272.00 | 9,698,100 |
| 2025-10-14 | 274.00 | 284.00 | 246.00 | 252.00 | 252.00 | 6,059,500 |
| 2025-10-13 | 302.00 | 302.00 | 270.00 | 272.00 | 272.00 | 10,209,700 |
| 2025-10-10 | 340.00 | 342.00 | 300.00 | 304.00 | 304.00 | 15,491,500 |
| 2025-10-09 | 414.00 | 440.00 | 324.00 | 340.00 | 340.00 | 84,340,500 |
| 2025-10-08 | 290.00 | 356.00 | 266.00 | 356.00 | 356.00 | 52,324,900 |
| 2025-10-07 | 228.00 | 286.00 | 212.00 | 286.00 | 286.00 | 33,087,900 |
| 2025-10-06 | 270.00 | 272.00 | 230.00 | 230.00 | 230.00 | 8,987,300 |
| 2025-10-03 | 300.00 | 312.00 | 268.00 | 270.00 | 270.00 | 6,264,500 |
| 2025-10-02 | 314.00 | 334.00 | 292.00 | 300.00 | 300.00 | 7,115,300 |
| 2025-10-01 | 352.00 | 358.00 | 310.00 | 328.00 | 328.00 | 3,965,200 |
| 2025-09-30 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-09-29 | 350.00 | 362.00 | 338.00 | 350.00 | 350.00 | 11,873,600 |
| 2025-09-26 | 316.00 | 390.00 | 296.00 | 336.00 | 336.00 | 33,858,200 |
| 2025-09-25 | 294.00 | 312.00 | 286.00 | 312.00 | 312.00 | 8,647,700 |
| 2025-09-24 | 282.00 | 318.00 | 278.00 | 302.00 | 302.00 | 20,122,500 |
| 2025-09-23 | 278.00 | 278.00 | 260.00 | 276.00 | 276.00 | 9,865,600 |
| 2025-09-22 | 292.00 | 296.00 | 264.00 | 280.00 | 280.00 | 23,968,500 |
| 2025-09-19 | 240.00 | 282.00 | 226.00 | 262.00 | 262.00 | 30,078,600 |
| 2025-09-18 | 222.00 | 256.00 | 222.00 | 240.00 | 240.00 | 15,055,600 |
| 2025-09-17 | 248.00 | 260.00 | 210.00 | 216.00 | 216.00 | 43,802,800 |
| 2025-09-16 | 173.00 | 226.00 | 169.00 | 226.00 | 226.00 | 73,210,100 |
| 2025-09-15 | 161.00 | 170.00 | 159.00 | 168.00 | 168.00 | 6,347,900 |
| 2025-09-12 | 143.00 | 168.00 | 141.00 | 159.00 | 159.00 | 21,431,700 |
| 2025-09-11 | 137.00 | 165.00 | 135.00 | 144.00 | 144.00 | 14,778,000 |
| 2025-09-10 | 135.00 | 139.00 | 133.00 | 136.00 | 136.00 | 268,400 |
| 2025-09-09 | 137.00 | 137.00 | 131.00 | 133.00 | 133.00 | 559,300 |
| 2025-09-08 | 140.00 | 142.00 | 137.00 | 137.00 | 137.00 | 931,900 |
| 2025-09-05 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2025-09-04 | 147.00 | 147.00 | 139.00 | 142.00 | 142.00 | 1,010,800 |
| 2025-09-03 | 146.00 | 147.00 | 143.00 | 146.00 | 146.00 | 635,700 |
| 2025-09-02 | 140.00 | 147.00 | 139.00 | 146.00 | 146.00 | 1,620,600 |
| 2025-09-01 | 141.00 | 145.00 | 129.00 | 140.00 | 140.00 | 2,579,100 |
| 2025-08-29 | 152.00 | 153.00 | 145.00 | 147.00 | 147.00 | 1,619,200 |
| 2025-08-28 | 156.00 | 159.00 | 148.00 | 152.00 | 152.00 | 5,382,400 |
| 2025-08-27 | 144.00 | 174.00 | 139.00 | 153.00 | 153.00 | 29,546,200 |
| 2025-08-26 | 142.00 | 147.00 | 141.00 | 145.00 | 145.00 | 829,900 |
| 2025-08-25 | 143.00 | 145.00 | 138.00 | 143.00 | 143.00 | 2,723,400 |
| 2025-08-22 | 147.00 | 153.00 | 139.00 | 143.00 | 143.00 | 4,681,000 |
| 2025-08-21 | 133.00 | 167.00 | 132.00 | 144.00 | 144.00 | 24,908,600 |
| 2025-08-20 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | 394,600 |
| 2025-08-19 | 134.00 | 134.00 | 131.00 | 134.00 | 134.00 | 777,900 |
| 2025-08-18 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2025-08-15 | 133.00 | 134.00 | 132.00 | 134.00 | 134.00 | 206,700 |
| 2025-08-14 | 133.00 | 136.00 | 131.00 | 134.00 | 134.00 | 592,500 |
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.