Pelangi Indah Canindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 185.00 | 192.00 | 180.00 | 186.00 | 186.00 | 10,463,900 |
| 2024-10-30 | 195.00 | 195.00 | 183.00 | 185.00 | 185.00 | 6,080,400 |
| 2024-10-29 | 187.00 | 195.00 | 160.00 | 190.00 | 190.00 | 47,732,900 |
| 2024-10-28 | 191.00 | 199.00 | 185.00 | 188.00 | 188.00 | 31,858,900 |
| 2024-10-25 | 182.00 | 189.00 | 178.00 | 189.00 | 189.00 | 11,973,700 |
| 2024-10-24 | 174.00 | 183.00 | 168.00 | 180.00 | 180.00 | 14,803,300 |
| 2024-10-23 | 164.00 | 178.00 | 161.00 | 171.00 | 171.00 | 16,877,600 |
| 2024-10-22 | 158.00 | 195.00 | 158.00 | 163.00 | 163.00 | 83,326,300 |
| 2024-10-21 | 144.00 | 158.00 | 144.00 | 157.00 | 157.00 | 5,594,300 |
| 2024-10-18 | 158.00 | 158.00 | 146.00 | 152.00 | 152.00 | 7,695,500 |
| 2024-10-17 | 132.00 | 172.00 | 132.00 | 158.00 | 158.00 | 92,018,100 |
| 2024-10-16 | 130.00 | 132.00 | 125.00 | 130.00 | 130.00 | 3,041,700 |
| 2024-10-15 | 125.00 | 143.00 | 124.00 | 130.00 | 130.00 | 29,769,800 |
| 2024-10-14 | 133.00 | 139.00 | 122.00 | 124.00 | 124.00 | 12,405,600 |
| 2024-10-11 | 115.00 | 133.00 | 110.00 | 132.00 | 132.00 | 11,647,800 |
| 2024-10-10 | 113.00 | 118.00 | 112.00 | 115.00 | 115.00 | 843,900 |
| 2024-10-09 | 110.00 | 125.00 | 107.00 | 113.00 | 113.00 | 4,203,900 |
| 2024-10-08 | 105.00 | 111.00 | 104.00 | 110.00 | 110.00 | 728,600 |
| 2024-10-07 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 421,400 |
| 2024-10-04 | 111.00 | 112.00 | 103.00 | 106.00 | 106.00 | 1,407,900 |
| 2024-10-03 | 115.00 | 118.00 | 110.00 | 110.00 | 110.00 | 2,107,900 |
| 2024-10-02 | 116.00 | 118.00 | 114.00 | 117.00 | 117.00 | 1,125,000 |
| 2024-10-01 | 118.00 | 126.00 | 115.00 | 117.00 | 117.00 | 5,378,100 |
| 2024-09-30 | 120.00 | 121.00 | 112.00 | 118.00 | 118.00 | 1,981,000 |
| 2024-09-27 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | 649,500 |
| 2024-09-26 | 120.00 | 123.00 | 117.00 | 120.00 | 120.00 | 554,500 |
| 2024-09-25 | 118.00 | 125.00 | 116.00 | 120.00 | 120.00 | 1,791,600 |
| 2024-09-24 | 119.00 | 121.00 | 115.00 | 118.00 | 118.00 | 1,047,600 |
| 2024-09-23 | 124.00 | 126.00 | 118.00 | 118.00 | 118.00 | 1,336,100 |
| 2024-09-20 | 126.00 | 128.00 | 123.00 | 125.00 | 125.00 | 681,000 |
| 2024-09-19 | 129.00 | 130.00 | 125.00 | 125.00 | 125.00 | 986,900 |
| 2024-09-18 | 129.00 | 134.00 | 126.00 | 128.00 | 128.00 | 3,924,500 |
| 2024-09-17 | 132.00 | 133.00 | 126.00 | 128.00 | 128.00 | 2,602,900 |
| 2024-09-13 | 123.00 | 143.00 | 123.00 | 132.00 | 132.00 | 25,055,300 |
| 2024-09-12 | 124.00 | 130.00 | 118.00 | 123.00 | 123.00 | 8,743,000 |
| 2024-09-11 | 118.00 | 133.00 | 114.00 | 123.00 | 123.00 | 19,607,100 |
| 2024-09-10 | 132.00 | 133.00 | 116.00 | 118.00 | 118.00 | 9,070,400 |
| 2024-09-09 | 129.00 | 164.00 | 129.00 | 132.00 | 132.00 | 52,445,400 |
| 2024-09-06 | 95.000 | 129.00 | 94.000 | 129.00 | 129.00 | 24,726,400 |
| 2024-09-05 | 93.000 | 99.000 | 93.000 | 96.000 | 96.000 | 2,438,600 |
| 2024-09-04 | 93.000 | 94.000 | 91.000 | 93.000 | 93.000 | 188,900 |
| 2024-09-03 | 95.000 | 96.000 | 93.000 | 93.000 | 93.000 | 775,300 |
| 2024-09-02 | 94.000 | 95.000 | 93.000 | 94.000 | 94.000 | 570,000 |
| 2024-08-30 | 93.000 | 97.000 | 92.000 | 94.000 | 94.000 | 1,595,600 |
| 2024-08-29 | 94.000 | 96.000 | 92.000 | 93.000 | 93.000 | 2,390,300 |
| 2024-08-28 | 94.000 | 103.00 | 92.000 | 93.000 | 93.000 | 7,590,800 |
| 2024-08-27 | 93.000 | 99.000 | 92.000 | 94.000 | 94.000 | 6,423,000 |
| 2024-08-26 | 95.000 | 95.000 | 91.000 | 93.000 | 93.000 | 1,541,200 |
| 2024-08-23 | 95.000 | 96.000 | 93.000 | 95.000 | 95.000 | 331,500 |
| 2024-08-22 | 93.000 | 96.000 | 92.000 | 95.000 | 95.000 | 344,700 |
| 2024-08-21 | 94.000 | 96.000 | 92.000 | 93.000 | 93.000 | 676,100 |
| 2024-08-20 | 93.000 | 95.000 | 92.000 | 94.000 | 94.000 | 1,365,700 |
| 2024-08-19 | 91.000 | 95.000 | 90.000 | 93.000 | 93.000 | 1,299,300 |
| 2024-08-16 | 91.000 | 91.000 | 90.000 | 91.000 | 91.000 | 147,000 |
| 2024-08-15 | 91.000 | 91.000 | 89.000 | 91.000 | 91.000 | 609,800 |
| 2024-08-14 | 87.000 | 102.00 | 87.000 | 91.000 | 91.000 | 10,622,000 |
| 2024-08-13 | 88.000 | 89.000 | 87.000 | 88.000 | 88.000 | 468,300 |
| 2024-08-12 | 88.000 | 89.000 | 86.000 | 88.000 | 88.000 | 468,100 |
| 2024-08-09 | 87.000 | 90.000 | 87.000 | 87.000 | 87.000 | 710,500 |
| 2024-08-08 | 86.000 | 96.000 | 85.000 | 87.000 | 87.000 | 7,919,600 |
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.