Pelangi Indah Canindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 137.00 | 142.00 | 134.00 | 136.00 | 136.00 | 1,374,200 |
| 2026-10-22 | 136.00 | 138.00 | 130.00 | 135.00 | 135.00 | 1,379,000 |
| 2026-10-21 | 136.00 | 143.00 | 133.00 | 135.00 | 135.00 | 2,901,000 |
| 2026-10-20 | 125.00 | 133.00 | 123.00 | 132.00 | 132.00 | 3,957,100 |
| 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 |
Page 1 of 1 · 22 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.