Pelangi Indah Canindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 104.00 | 109.00 | 104.00 | 107.00 | 107.00 | 142,500 |
| 2025-05-09 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | 246,700 |
| 2025-05-08 | 106.00 | 109.00 | 106.00 | 106.00 | 106.00 | 204,500 |
| 2025-05-07 | 108.00 | 112.00 | 103.00 | 107.00 | 107.00 | 779,000 |
| 2025-05-06 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | 175,900 |
| 2025-05-05 | 110.00 | 111.00 | 106.00 | 108.00 | 108.00 | 566,800 |
| 2025-05-02 | 113.00 | 113.00 | 100.00 | 109.00 | 109.00 | 697,900 |
| 2025-04-30 | 112.00 | 114.00 | 110.00 | 110.00 | 110.00 | 536,300 |
| 2025-04-29 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | 346,600 |
| 2025-04-28 | 110.00 | 113.00 | 110.00 | 111.00 | 111.00 | 183,200 |
| 2025-04-25 | 109.00 | 112.00 | 108.00 | 111.00 | 111.00 | 418,000 |
| 2025-04-24 | 112.00 | 115.00 | 109.00 | 110.00 | 110.00 | 1,060,100 |
| 2025-04-23 | 110.00 | 121.00 | 110.00 | 112.00 | 112.00 | 708,700 |
| 2025-04-22 | 112.00 | 112.00 | 106.00 | 110.00 | 110.00 | 934,700 |
| 2025-04-21 | 122.00 | 123.00 | 107.00 | 112.00 | 112.00 | 3,816,600 |
| 2025-04-17 | 102.00 | 127.00 | 100.00 | 112.00 | 112.00 | 14,019,900 |
| 2025-04-16 | 97.000 | 105.00 | 95.000 | 101.00 | 101.00 | 1,492,400 |
| 2025-04-15 | 95.000 | 99.000 | 95.000 | 97.000 | 97.000 | 222,200 |
| 2025-04-14 | 97.000 | 99.000 | 95.000 | 95.000 | 95.000 | 203,600 |
| 2025-04-11 | 96.000 | 97.000 | 91.000 | 95.000 | 95.000 | 99,000 |
| 2025-04-10 | 91.000 | 103.00 | 91.000 | 96.000 | 96.000 | 865,500 |
| 2025-04-09 | 93.000 | 94.000 | 87.000 | 90.000 | 90.000 | 345,000 |
| 2025-04-08 | 97.000 | 97.000 | 90.000 | 96.000 | 96.000 | 118,500 |
| 2025-03-27 | 97.000 | 100.00 | 93.000 | 100.00 | 100.00 | 98,200 |
| 2025-03-26 | 98.000 | 100.00 | 96.000 | 97.000 | 97.000 | 170,200 |
| 2025-03-25 | 93.000 | 100.00 | 91.000 | 97.000 | 97.000 | 692,100 |
| 2025-03-24 | 101.00 | 101.00 | 93.000 | 95.000 | 95.000 | 241,500 |
| 2025-03-21 | 101.00 | 103.00 | 98.000 | 98.000 | 98.000 | 66,900 |
| 2025-03-20 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | 124,200 |
| 2025-03-19 | 100.00 | 103.00 | 97.000 | 102.00 | 102.00 | 62,400 |
| 2025-03-18 | 106.00 | 106.00 | 93.000 | 101.00 | 101.00 | 913,300 |
| 2025-03-17 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | 306,800 |
| 2025-03-14 | 112.00 | 113.00 | 105.00 | 109.00 | 109.00 | 456,400 |
| 2025-03-13 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | 89,300 |
| 2025-03-12 | 112.00 | 113.00 | 110.00 | 113.00 | 113.00 | 194,100 |
| 2025-03-11 | 113.00 | 115.00 | 111.00 | 112.00 | 112.00 | 323,900 |
| 2025-03-10 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | 271,000 |
| 2025-03-07 | 114.00 | 116.00 | 113.00 | 114.00 | 114.00 | 293,700 |
| 2025-03-06 | 110.00 | 118.00 | 109.00 | 114.00 | 114.00 | 1,084,800 |
| 2025-03-05 | 109.00 | 110.00 | 106.00 | 110.00 | 110.00 | 410,900 |
| 2025-03-04 | 109.00 | 111.00 | 106.00 | 109.00 | 109.00 | 320,000 |
| 2025-03-03 | 112.00 | 112.00 | 106.00 | 109.00 | 109.00 | 973,300 |
| 2025-02-28 | 118.00 | 118.00 | 111.00 | 111.00 | 111.00 | 1,408,300 |
| 2025-02-27 | 120.00 | 121.00 | 117.00 | 118.00 | 118.00 | 496,600 |
| 2025-02-26 | 118.00 | 121.00 | 118.00 | 119.00 | 119.00 | 587,900 |
| 2025-02-25 | 121.00 | 123.00 | 119.00 | 119.00 | 119.00 | 1,706,200 |
| 2025-02-24 | 122.00 | 123.00 | 119.00 | 122.00 | 122.00 | 1,270,700 |
| 2025-02-21 | 123.00 | 125.00 | 122.00 | 122.00 | 122.00 | 1,202,800 |
| 2025-02-20 | 123.00 | 127.00 | 122.00 | 123.00 | 123.00 | 2,589,700 |
| 2025-02-19 | 125.00 | 127.00 | 123.00 | 123.00 | 123.00 | 2,091,000 |
| 2025-02-18 | 119.00 | 135.00 | 117.00 | 125.00 | 125.00 | 18,519,400 |
| 2025-02-17 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | 544,600 |
| 2025-02-14 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 424,900 |
| 2025-02-13 | 121.00 | 122.00 | 118.00 | 120.00 | 120.00 | 411,700 |
| 2025-02-12 | 120.00 | 123.00 | 119.00 | 121.00 | 121.00 | 294,800 |
| 2025-02-11 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | 423,100 |
| 2025-02-10 | 120.00 | 132.00 | 117.00 | 121.00 | 121.00 | 2,705,500 |
| 2025-02-07 | 126.00 | 127.00 | 120.00 | 120.00 | 120.00 | 649,400 |
| 2025-02-06 | 126.00 | 129.00 | 123.00 | 126.00 | 126.00 | 1,046,600 |
| 2025-02-05 | 123.00 | 135.00 | 123.00 | 125.00 | 125.00 | 4,690,500 |
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.