Pelangi Indah Canindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 132.00 | 133.00 | 132.00 | 132.00 | 132.00 | 686,200 |
| 2026-10-16 | 155.00 | 155.00 | 141.00 | 141.00 | 141.00 | 1,910,900 |
| 2026-10-15 | 181.00 | 190.00 | 164.00 | 165.00 | 165.00 | 16,885,000 |
| 2026-10-14 | 210.00 | 220.00 | 167.00 | 177.00 | 177.00 | 61,303,800 |
| 2026-10-13 | 150.00 | 195.00 | 138.00 | 194.00 | 194.00 | 64,733,400 |
| 2026-10-12 | 168.00 | 173.00 | 150.00 | 151.00 | 151.00 | 3,482,700 |
| 2026-10-09 | 169.00 | 182.00 | 166.00 | 170.00 | 170.00 | 9,404,600 |
| 2026-10-08 | 163.00 | 210.00 | 161.00 | 169.00 | 169.00 | 57,356,300 |
| 2026-10-07 | 161.00 | 176.00 | 161.00 | 162.00 | 162.00 | 8,256,700 |
| 2026-10-06 | 158.00 | 166.00 | 157.00 | 160.00 | 160.00 | 1,435,000 |
| 2026-10-05 | 162.00 | 170.00 | 155.00 | 157.00 | 157.00 | 1,833,000 |
| 2026-10-02 | 153.00 | 174.00 | 149.00 | 154.00 | 154.00 | 5,803,400 |
| 2026-10-01 | 152.00 | 158.00 | 152.00 | 153.00 | 153.00 | 179,700 |
| 2026-09-30 | 158.00 | 160.00 | 151.00 | 152.00 | 152.00 | 263,100 |
| 2026-09-29 | 150.00 | 156.00 | 145.00 | 155.00 | 155.00 | 2,051,100 |
| 2026-09-28 | 165.00 | 165.00 | 155.00 | 156.00 | 156.00 | 881,400 |
| 2026-09-25 | 170.00 | 170.00 | 163.00 | 165.00 | 165.00 | 503,200 |
| 2026-09-24 | 173.00 | 175.00 | 168.00 | 170.00 | 170.00 | 1,071,700 |
| 2026-09-23 | 168.00 | 175.00 | 168.00 | 173.00 | 173.00 | 363,500 |
| 2026-09-22 | 176.00 | 177.00 | 167.00 | 167.00 | 167.00 | 1,069,400 |
| 2026-09-21 | 180.00 | 181.00 | 174.00 | 176.00 | 176.00 | 573,000 |
| 2026-09-18 | 180.00 | 180.00 | 176.00 | 177.00 | 177.00 | 639,700 |
| 2026-09-17 | 180.00 | 188.00 | 176.00 | 180.00 | 180.00 | 953,100 |
| 2026-09-16 | 182.00 | 183.00 | 177.00 | 177.00 | 177.00 | 580,200 |
| 2026-09-15 | 177.00 | 189.00 | 174.00 | 182.00 | 182.00 | 2,391,700 |
| 2026-09-14 | 184.00 | 184.00 | 173.00 | 176.00 | 176.00 | 680,000 |
| 2026-09-11 | 186.00 | 188.00 | 173.00 | 179.00 | 179.00 | 2,190,300 |
| 2026-09-10 | 191.00 | 191.00 | 184.00 | 185.00 | 185.00 | 2,483,700 |
| 2026-09-09 | 196.00 | 200.00 | 192.00 | 192.00 | 192.00 | 4,706,000 |
| 2026-09-08 | 188.00 | 197.00 | 183.00 | 196.00 | 196.00 | 18,547,100 |
| 2026-09-07 | 185.00 | 194.00 | 180.00 | 187.00 | 187.00 | 5,763,100 |
| 2026-09-04 | 190.00 | 191.00 | 183.00 | 184.00 | 184.00 | 2,023,200 |
| 2026-09-03 | 193.00 | 199.00 | 186.00 | 189.00 | 189.00 | 5,443,800 |
| 2026-09-02 | 195.00 | 214.00 | 188.00 | 193.00 | 193.00 | 31,045,200 |
| 2026-09-01 | 182.00 | 185.00 | 180.00 | 183.00 | 183.00 | 3,141,900 |
| 2026-08-31 | 189.00 | 190.00 | 179.00 | 182.00 | 182.00 | 7,420,600 |
| 2026-08-28 | 200.00 | 204.00 | 183.00 | 192.00 | 192.00 | 5,980,000 |
| 2026-08-27 | 191.00 | 214.00 | 179.00 | 195.00 | 195.00 | 19,592,500 |
| 2026-08-26 | 220.00 | 248.00 | 191.00 | 202.00 | 202.00 | 110,717,300 |
| 2026-08-25 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2026-08-24 | 172.00 | 184.00 | 167.00 | 184.00 | 184.00 | 35,348,100 |
| 2026-08-21 | 138.00 | 138.00 | 134.00 | 137.00 | 137.00 | 302,700 |
| 2026-08-20 | 133.00 | 139.00 | 133.00 | 137.00 | 137.00 | 1,938,700 |
| 2026-08-19 | 135.00 | 137.00 | 132.00 | 135.00 | 135.00 | 247,100 |
| 2026-08-18 | 133.00 | 136.00 | 133.00 | 134.00 | 134.00 | 92,200 |
| 2026-08-17 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-08-14 | 132.00 | 135.00 | 131.00 | 135.00 | 135.00 | 86,800 |
| 2026-08-13 | 134.00 | 136.00 | 131.00 | 133.00 | 133.00 | 527,100 |
| 2026-08-12 | 131.00 | 143.00 | 131.00 | 133.00 | 133.00 | 3,214,400 |
| 2026-08-11 | 134.00 | 134.00 | 130.00 | 133.00 | 133.00 | 167,300 |
| 2026-08-10 | 132.00 | 134.00 | 132.00 | 133.00 | 133.00 | 163,700 |
| 2026-08-07 | 132.00 | 133.00 | 131.00 | 131.00 | 131.00 | 194,300 |
| 2026-08-06 | 134.00 | 137.00 | 131.00 | 133.00 | 133.00 | 154,100 |
| 2026-08-05 | 133.00 | 136.00 | 130.00 | 134.00 | 134.00 | 414,400 |
| 2026-08-04 | 130.00 | 133.00 | 129.00 | 132.00 | 132.00 | 392,100 |
| 2026-08-03 | 127.00 | 131.00 | 127.00 | 130.00 | 130.00 | 172,100 |
| 2026-07-31 | 126.00 | 129.00 | 124.00 | 127.00 | 127.00 | 324,400 |
| 2026-07-30 | 127.00 | 129.00 | 123.00 | 126.00 | 126.00 | 1,228,700 |
| 2026-07-29 | 131.00 | 131.00 | 126.00 | 129.00 | 129.00 | 163,600 |
| 2026-07-28 | 130.00 | 137.00 | 123.00 | 131.00 | 131.00 | 601,000 |
Page 1 of 21 · 1,215 trading daysOlder →
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.