Price History - PANI

Kembali ke Company
Ticker: PANI
Company: PT Pantai Indah Kapuk Dua Tbk.
Date Open High Low Close Volume Value
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
07-Jun-2022 408.52 412.07 376.55 387.20 3,770,764 0
06-Jun-2022 396.08 419.17 394.31 403.19 3,635,641 0
03-Jun-2022 367.67 417.40 367.67 396.08 2,292,861 0
02-Jun-2022 365.89 369.44 365.89 365.89 389,884 0
31-May-2022 369.44 383.65 354.52 364.11 2,063,434 0
30-May-2022 367.67 372.99 358.79 367.67 834,663 0
27-May-2022 355.23 367.67 355.23 358.79 180,163 0
25-May-2022 364.11 372.99 351.68 365.89 854,368 0
24-May-2022 372.99 396.08 355.23 365.89 2,509,620 0
23-May-2022 342.44 372.99 342.44 367.67 2,867,132 0
20-May-2022 333.21 341.02 328.24 341.02 1,058,460 0
19-May-2022 319.71 333.92 318.29 333.92 702,355 0
18-May-2022 332.50 333.92 314.03 319.00 910,669 0
17-May-2022 310.47 333.21 310.47 330.37 1,960,684 0
13-May-2022 310.47 311.18 305.50 310.47 212,536 0
12-May-2022 333.92 333.92 311.18 311.18 1,023,272 0
11-May-2022 312.61 333.92 298.40 333.92 1,410,341 0
10-May-2022 333.92 348.84 311.18 319.71 1,580,652 0
09-May-2022 304.08 372.99 304.08 333.92 7,642,870 0
28-Apr-2022 291.29 303.37 284.19 302.66 1,085,203 0
27-Apr-2022 294.13 294.84 290.58 291.29 1,128,836 0
26-Apr-2022 300.53 300.53 293.42 298.40 578,493 0
25-Apr-2022 298.40 300.53 287.74 300.53 1,304,777 0
22-Apr-2022 305.50 305.50 297.69 298.40 510,932 0
21-Apr-2022 298.40 305.50 297.69 305.50 892,372 0
20-Apr-2022 298.40 301.95 296.97 298.40 1,690,439 0
19-Apr-2022 300.53 302.66 296.97 298.40 955,710 0
18-Apr-2022 299.82 304.79 299.11 303.37 1,369,523 0
14-Apr-2022 299.11 304.79 299.11 299.82 914,892 0
13-Apr-2022 300.53 301.95 284.19 298.40 2,482,877 0
12-Apr-2022 292.00 301.24 280.63 300.53 2,298,491 0
11-Apr-2022 304.08 304.08 291.29 292.71 1,438,492 0
08-Apr-2022 298.40 305.50 295.55 302.66 1,294,924 0
07-Apr-2022 298.40 305.50 297.69 297.69 1,138,689 0
06-Apr-2022 304.79 309.05 293.42 304.08 847,331 0
05-Apr-2022 309.05 309.05 300.53 304.79 329,361 0
04-Apr-2022 311.89 315.45 305.50 306.21 485,596 0
01-Apr-2022 301.24 309.05 298.40 309.05 882,519 0
31-Mar-2022 305.50 311.89 298.40 301.95 1,109,131 0
30-Mar-2022 320.42 320.42 304.79 304.79 1,296,332 0
29-Mar-2022 304.08 330.37 304.08 319.71 2,119,735 0
28-Mar-2022 287.74 319.71 274.24 301.95 8,339,596 0
25-Mar-2022 294.13 294.13 294.13 294.13 2,913,580 0
24-Mar-2022 317.58 325.39 305.50 316.16 3,209,161 0
23-Mar-2022 330.37 338.89 315.45 316.16 2,633,482 0
22-Mar-2022 319.71 348.13 319.71 326.81 5,245,852 0
21-Mar-2022 312.61 328.95 307.63 313.32 3,767,949 0
18-Mar-2022 311.89 351.68 290.58 312.61 7,658,353 0
17-Mar-2022 319.71 319.71 311.89 311.89 4,703,954 0
16-Mar-2022 371.22 376.55 335.34 335.34 4,991,090 0
15-Mar-2022 341.02 404.97 341.02 360.56 18,697,587 0
14-Mar-2022 269.27 336.05 269.27 336.05 17,647,572 0
11-Mar-2022 244.40 277.08 243.69 269.27 9,637,336 0
10-Mar-2022 280.63 281.34 261.45 261.45 1,681,994 0