Pelangi Indah Canindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 134.00 | 134.00 | 131.00 | 134.00 | 134.00 | 777,900 |
| 2025-08-18 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2025-08-15 | 133.00 | 134.00 | 132.00 | 134.00 | 134.00 | 206,700 |
| 2025-08-14 | 133.00 | 136.00 | 131.00 | 134.00 | 134.00 | 592,500 |
| 2025-08-13 | 131.00 | 134.00 | 131.00 | 134.00 | 134.00 | 431,800 |
| 2025-08-12 | 131.00 | 134.00 | 130.00 | 132.00 | 132.00 | 713,500 |
| 2025-08-11 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | 1,026,400 |
| 2025-08-08 | 136.00 | 140.00 | 131.00 | 136.00 | 136.00 | 988,400 |
| 2025-08-07 | 140.00 | 140.00 | 134.00 | 137.00 | 137.00 | 793,500 |
| 2025-08-06 | 137.00 | 140.00 | 134.00 | 140.00 | 140.00 | 1,067,700 |
| 2025-08-05 | 137.00 | 142.00 | 133.00 | 137.00 | 137.00 | 2,473,300 |
| 2025-08-04 | 133.00 | 143.00 | 133.00 | 137.00 | 137.00 | 5,932,800 |
| 2025-08-01 | 132.00 | 133.00 | 129.00 | 133.00 | 133.00 | 1,985,600 |
| 2025-07-31 | 130.00 | 132.00 | 128.00 | 132.00 | 132.00 | 2,968,500 |
| 2025-07-30 | 128.00 | 130.00 | 127.00 | 128.00 | 128.00 | 488,800 |
| 2025-07-29 | 129.00 | 133.00 | 127.00 | 130.00 | 130.00 | 276,900 |
| 2025-07-28 | 127.00 | 134.00 | 126.00 | 129.00 | 129.00 | 1,614,200 |
| 2025-07-25 | 129.00 | 130.00 | 126.00 | 128.00 | 128.00 | 336,200 |
| 2025-07-24 | 128.00 | 132.00 | 126.00 | 129.00 | 129.00 | 461,200 |
| 2025-07-23 | 127.00 | 128.00 | 126.00 | 128.00 | 128.00 | 205,500 |
| 2025-07-22 | 130.00 | 130.00 | 125.00 | 127.00 | 127.00 | 320,400 |
| 2025-07-21 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | 327,000 |
| 2025-07-18 | 129.00 | 130.00 | 126.00 | 129.00 | 129.00 | 214,900 |
| 2025-07-17 | 128.00 | 133.00 | 127.00 | 129.00 | 129.00 | 830,100 |
| 2025-07-16 | 128.00 | 130.00 | 126.00 | 126.00 | 126.00 | 265,700 |
| 2025-07-15 | 128.00 | 131.00 | 127.00 | 129.00 | 129.00 | 372,300 |
| 2025-07-14 | 130.00 | 132.00 | 127.00 | 128.00 | 128.00 | 799,300 |
| 2025-07-11 | 132.00 | 133.00 | 127.00 | 130.00 | 130.00 | 660,800 |
| 2025-07-10 | 130.00 | 133.00 | 129.00 | 131.00 | 131.00 | 836,400 |
| 2025-07-09 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | 342,000 |
| 2025-07-08 | 129.00 | 138.00 | 128.00 | 130.00 | 130.00 | 3,648,700 |
| 2025-07-07 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | 821,600 |
| 2025-07-04 | 130.00 | 131.00 | 127.00 | 129.00 | 129.00 | 232,300 |
| 2025-07-03 | 129.00 | 131.00 | 125.00 | 129.00 | 129.00 | 1,448,600 |
| 2025-07-02 | 132.00 | 132.00 | 128.00 | 130.00 | 130.00 | 596,300 |
| 2025-07-01 | 130.00 | 132.00 | 129.00 | 132.00 | 132.00 | 357,000 |
| 2025-06-30 | 131.00 | 138.00 | 128.00 | 130.00 | 130.00 | 1,377,500 |
| 2025-06-26 | 135.00 | 138.00 | 130.00 | 132.00 | 132.00 | 1,464,900 |
| 2025-06-25 | 128.00 | 139.00 | 128.00 | 135.00 | 135.00 | 3,262,900 |
| 2025-06-24 | 125.00 | 130.00 | 125.00 | 129.00 | 129.00 | 453,200 |
| 2025-06-23 | 131.00 | 131.00 | 125.00 | 126.00 | 126.00 | 1,993,700 |
| 2025-06-20 | 132.00 | 137.00 | 129.00 | 132.00 | 132.00 | 2,229,800 |
| 2025-06-19 | 130.00 | 147.00 | 128.00 | 132.00 | 132.00 | 18,608,700 |
| 2025-06-18 | 132.00 | 135.00 | 130.00 | 130.00 | 130.00 | 718,500 |
| 2025-06-17 | 129.00 | 133.00 | 128.00 | 132.00 | 132.00 | 549,000 |
| 2025-06-16 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | 496,600 |
| 2025-06-13 | 134.00 | 136.00 | 128.00 | 129.00 | 129.00 | 1,812,300 |
| 2025-06-12 | 127.00 | 138.00 | 126.00 | 133.00 | 133.00 | 8,114,400 |
| 2025-06-11 | 131.00 | 131.00 | 126.00 | 127.00 | 127.00 | 1,226,900 |
| 2025-06-10 | 132.00 | 134.00 | 127.00 | 128.00 | 128.00 | 3,023,000 |
| 2025-06-05 | 128.00 | 131.00 | 123.00 | 126.00 | 126.00 | 1,911,300 |
| 2025-06-04 | 128.00 | 137.00 | 127.00 | 128.00 | 128.00 | 8,644,400 |
| 2025-06-03 | 128.00 | 129.00 | 125.00 | 126.00 | 126.00 | 1,881,900 |
| 2025-06-02 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | 991,900 |
| 2025-05-28 | 131.00 | 135.00 | 127.00 | 130.00 | 130.00 | 2,798,700 |
| 2025-05-27 | 133.00 | 134.00 | 127.00 | 130.00 | 130.00 | 2,351,200 |
| 2025-05-26 | 130.00 | 140.00 | 127.00 | 133.00 | 133.00 | 13,200,000 |
| 2025-05-23 | 128.00 | 135.00 | 126.00 | 131.00 | 131.00 | 4,991,700 |
| 2025-05-22 | 132.00 | 137.00 | 126.00 | 130.00 | 130.00 | 9,830,100 |
| 2025-05-21 | 138.00 | 140.00 | 128.00 | 132.00 | 132.00 | 23,398,500 |
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.