Pelangi Indah Canindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 120.00 | 123.00 | 120.00 | 122.00 | 122.00 | 137,400 |
| 2025-02-03 | 121.00 | 126.00 | 120.00 | 120.00 | 120.00 | 872,700 |
| 2025-01-31 | 123.00 | 124.00 | 120.00 | 121.00 | 121.00 | 517,100 |
| 2025-01-30 | 123.00 | 123.00 | 120.00 | 123.00 | 123.00 | 346,300 |
| 2025-01-24 | 123.00 | 124.00 | 120.00 | 123.00 | 123.00 | 906,400 |
| 2025-01-23 | 128.00 | 129.00 | 121.00 | 123.00 | 123.00 | 1,647,600 |
| 2025-01-22 | 126.00 | 129.00 | 124.00 | 128.00 | 128.00 | 1,025,400 |
| 2025-01-21 | 128.00 | 128.00 | 124.00 | 126.00 | 126.00 | 928,500 |
| 2025-01-20 | 127.00 | 128.00 | 126.00 | 128.00 | 128.00 | 588,700 |
| 2025-01-17 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | 1,429,900 |
| 2025-01-16 | 127.00 | 138.00 | 125.00 | 128.00 | 128.00 | 7,560,500 |
| 2025-01-15 | 128.00 | 130.00 | 124.00 | 128.00 | 128.00 | 967,900 |
| 2025-01-14 | 125.00 | 128.00 | 123.00 | 128.00 | 128.00 | 1,038,900 |
| 2025-01-13 | 126.00 | 128.00 | 123.00 | 124.00 | 124.00 | 1,375,100 |
| 2025-01-10 | 130.00 | 130.00 | 125.00 | 126.00 | 126.00 | 1,593,300 |
| 2025-01-09 | 130.00 | 134.00 | 127.00 | 130.00 | 130.00 | 1,676,000 |
| 2025-01-08 | 134.00 | 136.00 | 130.00 | 130.00 | 130.00 | 2,626,000 |
| 2025-01-07 | 133.00 | 145.00 | 130.00 | 134.00 | 134.00 | 16,136,900 |
| 2025-01-06 | 127.00 | 135.00 | 127.00 | 131.00 | 131.00 | 4,482,000 |
| 2025-01-03 | 123.00 | 143.00 | 123.00 | 127.00 | 127.00 | 33,864,700 |
| 2025-01-02 | 123.00 | 127.00 | 122.00 | 123.00 | 123.00 | 1,626,300 |
| 2024-12-30 | 121.00 | 134.00 | 120.00 | 122.00 | 122.00 | 8,038,100 |
| 2024-12-27 | 124.00 | 128.00 | 117.00 | 121.00 | 121.00 | 3,292,100 |
| 2024-12-24 | 128.00 | 133.00 | 120.00 | 120.00 | 120.00 | 3,741,100 |
| 2024-12-23 | 125.00 | 133.00 | 123.00 | 126.00 | 126.00 | 4,453,700 |
| 2024-12-20 | 125.00 | 129.00 | 124.00 | 126.00 | 126.00 | 905,800 |
| 2024-12-19 | 132.00 | 132.00 | 124.00 | 125.00 | 125.00 | 1,268,800 |
| 2024-12-18 | 133.00 | 136.00 | 129.00 | 131.00 | 131.00 | 1,791,500 |
| 2024-12-17 | 136.00 | 138.00 | 133.00 | 133.00 | 133.00 | 2,187,200 |
| 2024-12-16 | 140.00 | 147.00 | 131.00 | 136.00 | 136.00 | 13,404,700 |
| 2024-12-13 | 146.00 | 148.00 | 139.00 | 139.00 | 139.00 | 6,241,800 |
| 2024-12-12 | 143.00 | 156.00 | 141.00 | 143.00 | 143.00 | 21,377,200 |
| 2024-12-11 | 141.00 | 158.00 | 138.00 | 142.00 | 142.00 | 16,196,200 |
| 2024-12-10 | 145.00 | 146.00 | 140.00 | 141.00 | 141.00 | 4,073,000 |
| 2024-12-09 | 143.00 | 157.00 | 139.00 | 144.00 | 144.00 | 12,709,700 |
| 2024-12-06 | 139.00 | 163.00 | 139.00 | 143.00 | 143.00 | 27,903,400 |
| 2024-12-05 | 166.00 | 168.00 | 137.00 | 147.00 | 147.00 | 25,902,800 |
| 2024-12-04 | 111.00 | 162.00 | 111.00 | 162.00 | 162.00 | 71,858,900 |
| 2024-12-03 | 112.00 | 122.00 | 112.00 | 120.00 | 120.00 | 2,082,700 |
| 2024-12-02 | 105.00 | 137.00 | 105.00 | 121.00 | 121.00 | 24,220,200 |
| 2024-11-29 | 112.00 | 121.00 | 112.00 | 114.00 | 114.00 | 1,010,100 |
| 2024-11-28 | 112.00 | 123.00 | 112.00 | 122.00 | 122.00 | 1,260,500 |
| 2024-11-26 | 116.00 | 127.00 | 116.00 | 121.00 | 121.00 | 1,366,000 |
| 2024-11-25 | 117.00 | 129.00 | 117.00 | 126.00 | 126.00 | 1,126,000 |
| 2024-11-22 | 131.00 | 133.00 | 126.00 | 127.00 | 127.00 | 1,439,500 |
| 2024-11-21 | 125.00 | 137.00 | 121.00 | 129.00 | 129.00 | 8,078,100 |
| 2024-11-20 | 127.00 | 132.00 | 119.00 | 122.00 | 122.00 | 1,631,200 |
| 2024-11-19 | 114.00 | 129.00 | 114.00 | 122.00 | 122.00 | 1,139,000 |
| 2024-11-18 | 113.00 | 125.00 | 113.00 | 124.00 | 124.00 | 2,087,400 |
| 2024-11-15 | 141.00 | 145.00 | 120.00 | 123.00 | 123.00 | 7,792,100 |
| 2024-11-14 | 139.00 | 148.00 | 135.00 | 142.00 | 142.00 | 10,646,900 |
| 2024-11-13 | 131.00 | 149.00 | 131.00 | 139.00 | 139.00 | 5,405,800 |
| 2024-11-12 | 123.00 | 137.00 | 123.00 | 134.00 | 134.00 | 2,429,800 |
| 2024-11-11 | 132.00 | 143.00 | 130.00 | 131.00 | 131.00 | 3,823,800 |
| 2024-11-08 | 162.00 | 177.00 | 142.00 | 142.00 | 142.00 | 22,684,400 |
| 2024-11-07 | 155.00 | 176.00 | 155.00 | 171.00 | 171.00 | 31,994,200 |
| 2024-11-06 | 166.00 | 173.00 | 164.00 | 165.00 | 165.00 | 7,406,300 |
| 2024-11-05 | 163.00 | 173.00 | 162.00 | 165.00 | 165.00 | 5,724,700 |
| 2024-11-04 | 167.00 | 182.00 | 165.00 | 173.00 | 173.00 | 18,673,100 |
| 2024-11-01 | 186.00 | 210.00 | 174.00 | 176.00 | 176.00 | 59,052,300 |
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.