Pelangi Indah Canindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | 57,800 |
| 2021-11-12 | 106.00 | 110.00 | 104.00 | 105.00 | 105.00 | 36,000 |
| 2021-11-11 | 108.00 | 108.00 | 104.00 | 104.00 | 104.00 | 151,000 |
| 2021-11-10 | 111.00 | 111.00 | 107.00 | 108.00 | 108.00 | 245,600 |
| 2021-11-09 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 103,900 |
| 2021-11-08 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 183,400 |
| 2021-11-05 | 106.00 | 111.00 | 106.00 | 108.00 | 108.00 | 718,800 |
| 2021-11-04 | 105.00 | 108.00 | 105.00 | 106.00 | 106.00 | 110,900 |
| 2021-11-03 | 107.00 | 107.00 | 102.00 | 105.00 | 105.00 | 447,500 |
| 2021-11-02 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 50,100 |
| 2021-11-01 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 13,300 |
| 2021-10-29 | 105.00 | 111.00 | 105.00 | 106.00 | 106.00 | 86,100 |
| 2021-10-28 | 103.00 | 110.00 | 102.00 | 105.00 | 105.00 | 46,900 |
| 2021-10-27 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | 96,100 |
| 2021-10-26 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 74,500 |
| 2021-10-25 | 103.00 | 106.00 | 103.00 | 105.00 | 105.00 | 63,900 |
| 2021-10-22 | 104.00 | 106.00 | 102.00 | 105.00 | 105.00 | 119,200 |
| 2021-10-21 | 106.00 | 107.00 | 102.00 | 104.00 | 104.00 | 555,100 |
| 2021-10-19 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | 64,700 |
| 2021-10-18 | 113.00 | 113.00 | 106.00 | 109.00 | 109.00 | 531,200 |
| 2021-10-15 | 107.00 | 113.00 | 105.00 | 113.00 | 113.00 | 231,300 |
| 2021-10-14 | 108.00 | 112.00 | 107.00 | 107.00 | 107.00 | 287,100 |
← NewerPage 21 of 21 · 1,222 trading days
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.