Price History - PANI

Kembali ke Company
Ticker: PANI
Company: PT Pantai Indah Kapuk Dua Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 4,590.00 4,650.00 4,570.00 4,640.00 1,219,200 0
08-Oct-2026 4,680.00 4,730.00 4,560.00 4,630.00 2,409,700 0
07-Oct-2026 4,730.00 4,760.00 4,650.00 4,700.00 2,483,200 0
06-Oct-2026 4,720.00 4,830.00 4,660.00 4,730.00 4,106,500 0
05-Oct-2026 4,310.00 4,660.00 4,310.00 4,660.00 6,670,700 0
02-Oct-2026 4,450.00 4,500.00 4,200.00 4,300.00 7,635,700 0
01-Oct-2026 4,470.00 4,540.00 4,380.00 4,450.00 4,497,700 0
30-Sep-2026 4,620.00 4,720.00 4,420.00 4,470.00 6,299,600 0
29-Sep-2026 4,740.00 4,750.00 4,530.00 4,620.00 5,892,000 0
28-Sep-2026 4,840.00 4,870.00 4,670.00 4,740.00 6,119,600 0
25-Sep-2026 4,970.00 5,000.00 4,820.00 4,840.00 4,811,300 0
24-Sep-2026 5,075.00 5,100.00 4,940.00 4,960.00 3,355,200 0
23-Sep-2026 5,000.00 5,100.00 4,920.00 5,075.00 5,336,800 0
22-Sep-2026 5,175.00 5,275.00 4,930.00 4,980.00 11,468,900 0
21-Sep-2026 5,275.00 5,325.00 5,175.00 5,175.00 5,309,600 0
18-Sep-2026 5,450.00 5,475.00 5,275.00 5,275.00 6,668,900 0
17-Sep-2026 5,425.00 5,500.00 5,225.00 5,450.00 6,130,100 0
16-Sep-2026 5,500.00 5,575.00 5,400.00 5,425.00 4,253,200 0
15-Sep-2026 5,575.00 5,575.00 5,475.00 5,500.00 4,311,000 0
14-Sep-2026 5,625.00 5,625.00 5,400.00 5,575.00 8,775,000 0
11-Sep-2026 5,725.00 5,725.00 5,600.00 5,625.00 7,930,200 0
10-Sep-2026 5,825.00 5,925.00 5,750.00 5,750.00 9,690,400 0
09-Sep-2026 5,925.00 5,950.00 5,850.00 5,850.00 5,430,000 0
08-Sep-2026 5,975.00 6,050.00 5,875.00 5,900.00 5,519,000 0
07-Sep-2026 6,025.00 6,075.00 5,925.00 5,950.00 5,708,300 0
04-Sep-2026 6,225.00 6,225.00 6,000.00 6,025.00 7,470,600 0
03-Sep-2026 5,825.00 6,400.00 5,800.00 6,150.00 23,986,600 0
02-Sep-2026 5,850.00 5,900.00 5,800.00 5,825.00 3,076,500 0
01-Sep-2026 5,850.00 5,900.00 5,825.00 5,850.00 4,977,600 0
31-Aug-2026 5,925.00 5,925.00 5,825.00 5,825.00 4,019,300 0
28-Aug-2026 5,975.00 6,025.00 5,875.00 5,925.00 4,357,600 0
27-Aug-2026 5,775.00 6,000.00 5,700.00 5,950.00 8,156,600 0
26-Aug-2026 6,025.00 6,050.00 5,800.00 5,800.00 10,999,300 0
24-Aug-2026 6,100.00 6,175.00 6,025.00 6,025.00 4,240,500 0
21-Aug-2026 6,075.00 6,200.00 6,075.00 6,100.00 4,468,800 0
20-Aug-2026 6,050.00 6,125.00 6,025.00 6,075.00 2,694,200 0
19-Aug-2026 6,075.00 6,225.00 5,975.00 6,025.00 6,494,200 0
18-Aug-2026 6,075.00 6,200.00 6,050.00 6,075.00 4,697,400 0
14-Aug-2026 6,075.00 6,100.00 5,975.00 6,050.00 3,197,100 0
13-Aug-2026 6,175.00 6,200.00 6,000.00 6,025.00 3,783,300 0
12-Aug-2026 6,050.00 6,175.00 5,975.00 6,150.00 4,029,100 0
11-Aug-2026 6,200.00 6,225.00 6,000.00 6,050.00 4,726,900 0
10-Aug-2026 6,350.00 6,375.00 6,175.00 6,175.00 5,298,600 0
07-Aug-2026 6,300.00 6,400.00 6,250.00 6,300.00 5,153,900 0
06-Aug-2026 6,325.00 6,375.00 6,250.00 6,300.00 6,352,200 0
05-Aug-2026 6,525.00 6,650.00 6,400.00 6,400.00 7,587,100 0
04-Aug-2026 6,200.00 6,875.00 6,200.00 6,400.00 13,334,500 0
03-Aug-2026 6,300.00 6,525.00 6,175.00 6,200.00 4,138,600 0
31-Jul-2026 6,300.00 6,375.00 6,225.00 6,250.00 3,769,400 0
30-Jul-2026 6,025.00 6,275.00 6,000.00 6,225.00 6,178,500 0
29-Jul-2026 6,000.00 6,050.00 5,800.00 6,025.00 4,147,200 0
28-Jul-2026 6,050.00 6,075.00 5,975.00 5,975.00 1,877,200 0
27-Jul-2026 6,125.00 6,150.00 6,000.00 6,025.00 2,146,300 0
24-Jul-2026 6,350.00 6,350.00 6,050.00 6,125.00 3,769,100 0
23-Jul-2026 6,500.00 6,675.00 6,350.00 6,350.00 6,716,500 0
22-Jul-2026 6,575.00 6,625.00 6,350.00 6,450.00 5,472,500 0
21-Jul-2026 6,175.00 6,525.00 6,175.00 6,525.00 7,512,100 0
20-Jul-2026 6,250.00 6,400.00 6,100.00 6,150.00 5,706,400 0
17-Jul-2026 6,150.00 6,225.00 5,950.00 6,200.00 5,498,700 0
16-Jul-2026 6,150.00 6,225.00 6,025.00 6,100.00 6,648,500 0
15-Jul-2026 5,925.00 6,250.00 5,925.00 6,125.00 6,175,700 0
14-Jul-2026 6,000.00 6,175.00 5,875.00 5,900.00 5,090,700 0
13-Jul-2026 5,850.00 5,975.00 5,775.00 5,975.00 2,854,300 0
10-Jul-2026 5,850.00 5,950.00 5,825.00 5,900.00 2,043,900 0
09-Jul-2026 5,875.00 5,875.00 5,750.00 5,825.00 2,610,600 0
08-Jul-2026 6,100.00 6,100.00 5,875.00 5,875.00 3,796,600 0
07-Jul-2026 6,000.00 6,175.00 5,975.00 6,050.00 3,722,000 0
06-Jul-2026 6,000.00 6,050.00 5,925.00 5,975.00 1,663,800 0
03-Jul-2026 6,000.00 6,100.00 5,925.00 5,975.00 2,422,000 0
02-Jul-2026 5,825.00 6,125.00 5,800.00 5,900.00 5,044,900 0
01-Jul-2026 5,750.00 5,875.00 5,500.00 5,800.00 4,467,400 0
30-Jun-2026 6,000.00 6,150.00 5,700.00 5,775.00 6,418,800 0
29-Jun-2026 6,275.00 6,300.00 6,000.00 6,000.00 1,884,900 0
26-Jun-2026 6,650.00 6,675.00 6,150.00 6,275.00 4,647,300 0
25-Jun-2026 6,450.00 6,725.00 6,350.00 6,600.00 3,771,700 0
24-Jun-2026 6,675.00 6,775.00 6,300.00 6,475.00 3,963,300 0
23-Jun-2026 6,675.00 6,750.00 6,500.00 6,675.00 2,687,500 0
22-Jun-2026 6,750.00 7,000.00 6,625.00 6,650.00 4,381,700 0
19-Jun-2026 6,800.00 6,825.00 6,525.00 6,750.00 3,648,100 0
18-Jun-2026 6,450.00 6,850.00 6,425.00 6,775.00 5,159,700 0
17-Jun-2026 6,925.00 7,075.00 6,350.00 6,425.00 9,247,600 0
15-Jun-2026 7,250.00 7,250.00 6,875.00 6,875.00 10,584,400 0
12-Jun-2026 6,300.00 6,850.00 6,300.00 6,850.00 5,972,800 0
11-Jun-2026 6,325.00 6,375.00 6,000.00 6,275.00 5,975,700 0
10-Jun-2026 6,175.00 6,325.00 6,050.00 6,325.00 7,619,000 0
09-Jun-2026 5,700.00 6,350.00 5,525.00 6,150.00 10,264,700 0
08-Jun-2026 5,600.00 5,925.00 5,400.00 5,750.00 6,540,700 0
05-Jun-2026 6,450.00 6,525.00 5,650.00 5,800.00 9,492,500 0
04-Jun-2026 6,800.00 6,850.00 6,200.00 6,450.00 6,187,800 0
03-Jun-2026 7,325.00 7,400.00 6,550.00 6,775.00 7,503,700 0
02-Jun-2026 7,400.00 7,675.00 7,300.00 7,300.00 4,910,800 0
29-May-2026 7,650.00 7,650.00 7,375.00 7,375.00 7,889,100 0
28-May-2026 7,650.00 7,650.00 7,650.00 7,650.00 0 0
27-May-2026 7,650.00 7,650.00 7,650.00 7,650.00 0 0
26-May-2026 7,875.00 8,025.00 7,500.00 7,650.00 4,134,200 0
25-May-2026 7,800.00 8,075.00 7,750.00 7,875.00 4,494,000 0
22-May-2026 7,600.00 7,800.00 7,400.00 7,800.00 6,780,800 0
21-May-2026 7,600.00 7,700.00 7,400.00 7,500.00 6,325,400 0
20-May-2026 7,700.00 7,825.00 7,450.00 7,550.00 4,494,800 0
19-May-2026 8,075.00 8,075.00 7,625.00 7,750.00 5,644,500 0