Price History - PANI

Kembali ke Company
Ticker: PANI
Company: PT Pantai Indah Kapuk Dua Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 885.00 910.00 865.00 880.00 3,001,600 0
25-Oct-2022 885.00 915.00 870.00 885.00 3,803,900 0
24-Oct-2022 895.00 925.00 880.00 885.00 2,740,600 0
21-Oct-2022 945.00 945.00 895.00 905.00 3,041,200 0
20-Oct-2022 975.00 1,000.00 905.00 930.00 9,363,600 0
19-Oct-2022 850.00 1,025.00 830.00 970.00 20,916,600 0
18-Oct-2022 810.00 905.00 810.00 845.00 12,484,600 0
17-Oct-2022 880.00 890.00 815.00 815.00 11,559,100 0
14-Oct-2022 905.00 930.00 875.00 875.00 3,665,300 0
13-Oct-2022 1,020.00 1,020.00 875.00 900.00 9,240,500 0
12-Oct-2022 960.00 1,000.00 935.00 935.00 6,161,900 0
11-Oct-2022 990.00 1,030.00 950.00 955.00 7,880,500 0
10-Oct-2022 960.00 1,045.00 930.00 985.00 18,508,800 0
07-Oct-2022 960.00 1,000.00 915.00 950.00 10,730,200 0
06-Oct-2022 1,010.00 1,020.00 975.00 975.00 19,692,000 0
05-Oct-2022 1,115.00 1,125.00 1,045.00 1,045.00 17,581,900 0
04-Oct-2022 1,150.00 1,200.00 1,055.00 1,120.00 22,463,800 0
03-Oct-2022 900.00 1,140.00 870.00 1,130.00 41,955,300 0
30-Sep-2022 925.00 970.00 880.00 915.00 39,384,600 0
29-Sep-2022 1,020.00 1,050.00 945.00 945.00 29,315,600 0
28-Sep-2022 1,080.00 1,120.00 1,015.00 1,015.00 8,736,300 0
27-Sep-2022 1,100.00 1,145.00 1,065.00 1,070.00 11,790,400 0
26-Sep-2022 1,230.00 1,230.00 1,145.00 1,145.00 6,060,100 0
23-Sep-2022 1,245.00 1,285.00 1,225.00 1,230.00 4,183,000 0
22-Sep-2022 1,215.00 1,265.00 1,165.00 1,240.00 7,400,800 0
21-Sep-2022 1,250.00 1,305.00 1,215.00 1,220.00 20,666,200 0
20-Sep-2022 1,405.00 1,435.00 1,305.00 1,305.00 7,222,500 0
19-Sep-2022 1,455.00 1,530.00 1,365.00 1,400.00 11,412,600 0
16-Sep-2022 1,495.00 1,505.00 1,450.00 1,460.00 6,646,000 0
15-Sep-2022 1,575.00 1,575.00 1,420.00 1,495.00 30,069,800 0
14-Sep-2022 1,270.00 1,525.00 1,225.00 1,525.00 90,230,100 0
13-Sep-2022 1,350.00 1,390.00 1,315.00 1,315.00 20,297,500 0
12-Sep-2022 1,510.00 1,555.00 1,410.00 1,410.00 20,385,100 0
09-Sep-2022 1,600.00 1,690.00 1,515.00 1,515.00 32,523,000 0
08-Sep-2022 1,745.00 1,750.00 1,625.00 1,625.00 18,577,300 0
07-Sep-2022 1,900.00 1,910.00 1,745.00 1,745.00 18,724,200 0
06-Sep-2022 1,900.00 1,945.00 1,845.00 1,875.00 11,806,100 0
05-Sep-2022 1,840.00 1,900.00 1,775.00 1,870.00 11,484,500 0
02-Sep-2022 1,880.00 2,010.00 1,805.00 1,840.00 35,433,500 0
01-Sep-2022 1,580.00 1,955.00 1,565.00 1,880.00 37,136,500 0
31-Aug-2022 1,520.00 1,580.00 1,480.00 1,565.00 11,130,100 0
30-Aug-2022 1,560.00 1,575.00 1,445.00 1,505.00 21,415,700 0
29-Aug-2022 1,400.00 1,600.00 1,340.00 1,550.00 64,104,900 0
26-Aug-2022 1,175.00 1,280.00 1,160.00 1,280.00 8,029,900 0
25-Aug-2022 1,165.00 1,190.00 1,130.00 1,165.00 3,274,400 0
24-Aug-2022 1,170.00 1,190.00 1,100.00 1,165.00 8,234,500 0
23-Aug-2022 1,220.00 1,230.00 1,060.00 1,170.00 29,104,200 0
22-Aug-2022 1,100.00 1,120.00 1,060.00 1,120.00 11,860,800 0
19-Aug-2022 925.00 1,020.00 910.00 1,020.00 16,190,800 0
18-Aug-2022 930.00 1,000.00 930.00 930.00 69,594,800 0
16-Aug-2022 1,000.00 1,000.00 1,000.00 1,000.00 339,900 0
15-Aug-2022 1,075.00 1,075.00 1,075.00 1,075.00 877,300 0
12-Aug-2022 1,140.00 1,225.00 1,055.00 1,155.00 12,554,900 0
11-Aug-2022 1,115.00 1,115.00 1,100.00 1,115.00 2,139,600 0
10-Aug-2022 1,015.00 1,015.00 1,015.00 1,015.00 410,300 0
09-Aug-2022 875.00 925.00 860.00 925.00 64,300 0
08-Aug-2022 754.87 849.01 719.35 845.45 29,601,697 0
05-Aug-2022 829.47 829.47 772.63 772.63 1,517,313 0
04-Aug-2022 959.13 976.89 829.47 829.47 10,546,598 0
03-Aug-2022 831.25 891.63 831.25 891.63 4,694,102 0
02-Aug-2022 687.38 811.71 687.38 811.71 19,636,407 0
01-Aug-2022 765.53 765.53 738.88 738.88 2,419,538 0
29-Jul-2022 841.90 841.90 793.95 793.95 2,952,991 0
28-Jul-2022 852.56 852.56 852.56 852.56 0 0
27-Jul-2022 852.56 852.56 852.56 852.56 0 0
26-Jul-2022 852.56 852.56 852.56 852.56 0 0
25-Jul-2022 852.56 852.56 852.56 852.56 0 0
22-Jul-2022 852.56 852.56 852.56 852.56 0 0
21-Jul-2022 852.56 852.56 852.56 852.56 0 0
20-Jul-2022 788.62 880.98 774.41 852.56 7,514,786 0
19-Jul-2022 680.27 799.27 657.18 788.62 8,666,143 0
18-Jul-2022 696.26 696.26 696.26 696.26 0 0
15-Jul-2022 609.22 696.26 602.12 696.26 6,816,652 0
14-Jul-2022 596.79 612.78 571.93 596.79 1,282,256 0
13-Jul-2022 584.36 603.90 564.82 596.79 1,617,248 0
12-Jul-2022 577.25 603.90 550.61 584.36 1,729,850 0
11-Jul-2022 532.85 625.21 504.43 577.25 6,095,998 0
08-Jul-2022 589.69 589.69 539.95 539.95 8,004,605 0
07-Jul-2022 550.61 582.58 500.88 579.03 15,871,273 0
06-Jul-2022 417.40 500.88 390.76 500.88 11,958,348 0
05-Jul-2022 345.29 429.83 341.73 417.40 12,732,488 0
04-Jul-2022 358.79 362.34 330.37 345.29 5,924,280 0
01-Jul-2022 358.79 362.34 355.23 355.23 1,190,767 0
30-Jun-2022 367.67 367.67 354.52 358.79 195,646 0
29-Jun-2022 362.34 367.67 354.52 358.79 1,202,027 0
28-Jun-2022 369.44 369.44 354.52 362.34 472,929 0
27-Jun-2022 355.23 367.67 355.23 362.34 593,976 0
24-Jun-2022 357.01 358.79 352.39 358.79 278,690 0
23-Jun-2022 362.34 381.88 348.13 357.01 1,092,240 0
22-Jun-2022 317.58 358.79 312.61 358.79 2,549,031 0
21-Jun-2022 312.61 321.13 312.61 318.29 793,845 0
20-Jun-2022 333.92 333.92 311.89 311.89 2,501,175 0
17-Jun-2022 333.92 341.02 333.92 335.34 861,406 0
16-Jun-2022 355.23 355.23 343.87 343.87 999,344 0
15-Jun-2022 357.01 357.01 345.29 346.00 2,329,456 0
14-Jun-2022 362.34 387.20 348.84 357.01 1,615,840 0
13-Jun-2022 343.16 396.08 328.24 362.34 2,560,291 0
10-Jun-2022 352.39 352.39 352.39 352.39 976,823 0
09-Jun-2022 406.74 406.74 378.32 378.32 1,375,153 0
08-Jun-2022 397.86 424.50 388.98 406.74 1,525,759 0