Price History - PANI

Kembali ke Company
Ticker: PANI
Company: PT Pantai Indah Kapuk Dua Tbk.
Date Open High Low Close Volume Value
29-Dec-2021 120.78 122.91 117.23 120.78 2,243,597 0
28-Dec-2021 120.42 123.27 113.67 120.78 1,718,590 0
27-Dec-2021 116.16 120.78 113.32 120.42 1,759,408 0
24-Dec-2021 121.13 123.98 116.16 116.16 8,422,640 0
23-Dec-2021 131.44 131.44 122.56 124.69 3,563,858 0
22-Dec-2021 132.50 132.86 120.78 127.88 5,621,662 0
21-Dec-2021 134.28 134.28 125.04 128.95 12,083,618 0
20-Dec-2021 138.54 138.54 117.58 134.28 23,583,112 0
17-Dec-2021 126.11 126.11 119.00 126.11 40,759,163 0
16-Dec-2021 114.74 114.74 114.74 114.74 1,427,232 0
15-Dec-2021 104.44 104.44 104.44 104.44 686,873 0
14-Dec-2021 95.20 95.20 95.20 95.20 1,318,852 0
13-Dec-2021 86.68 86.68 86.68 86.68 2,444,874 0
10-Dec-2021 66.78 78.86 66.78 78.86 22,033,425 0
09-Dec-2021 71.76 71.76 71.76 71.76 668,575 0
08-Dec-2021 77.09 77.09 77.09 77.09 2,384,350 0
07-Dec-2021 82.77 82.77 82.77 82.77 1,760,816 0
06-Dec-2021 88.81 88.81 88.81 88.81 105,564 0
03-Dec-2021 95.20 95.20 95.20 95.20 302,618 0
02-Dec-2021 102.31 102.31 102.31 102.31 1,566,577 0
01-Dec-2021 109.77 109.77 109.77 109.77 3,800,322 0
30-Nov-2021 122.91 126.46 117.94 117.94 681,243 0
29-Nov-2021 126.46 126.46 126.46 126.46 3,255,609 0
26-Nov-2021 135.70 135.70 135.70 135.70 8,515,537 0
25-Nov-2021 145.65 145.65 145.65 145.65 603,829 0
24-Nov-2021 156.30 156.30 156.30 156.30 796,660 0
23-Nov-2021 176.20 178.33 167.67 167.67 440,555 0
22-Nov-2021 198.93 211.72 179.75 179.75 11,146,205 0
19-Nov-2021 193.25 193.25 193.25 193.25 0 0
18-Nov-2021 193.25 193.25 193.25 193.25 0 0
17-Nov-2021 193.25 193.25 193.25 193.25 0 0
16-Nov-2021 193.25 193.25 193.25 193.25 0 0
15-Nov-2021 193.25 193.25 193.25 193.25 0 0
12-Nov-2021 193.25 193.25 193.25 193.25 0 0
11-Nov-2021 193.25 193.25 193.25 193.25 0 0
10-Nov-2021 193.25 193.25 193.25 193.25 0 0
09-Nov-2021 193.25 193.25 193.25 193.25 0 0
08-Nov-2021 193.25 193.25 193.25 193.25 6,968,665 0
05-Nov-2021 176.20 176.20 176.20 176.20 1,667,919 0
04-Nov-2021 160.57 160.57 160.57 160.57 11,137,760 0
03-Nov-2021 146.36 146.36 146.36 146.36 3,410,437 0
02-Nov-2021 132.86 133.57 132.86 133.57 2,381,535 0
01-Nov-2021 113.67 121.49 113.67 121.49 3,005,069 0
29-Oct-2021 110.48 110.48 110.48 110.48 2,602,517 0
28-Oct-2021 100.53 100.53 93.78 100.53 38,343,847 0
27-Oct-2021 90.58 91.65 83.48 91.65 5,672,333 0
26-Oct-2021 83.48 83.48 83.48 83.48 0 0
25-Oct-2021 83.48 83.48 83.48 83.48 0 0
22-Oct-2021 83.48 83.48 83.48 83.48 0 0
21-Oct-2021 83.48 83.48 83.48 83.48 0 0
19-Oct-2021 83.48 83.48 83.48 83.48 0 0
18-Oct-2021 71.05 83.48 71.05 83.48 18,606,097 0
15-Oct-2021 50.09 66.78 50.09 66.78 52,388,150 0
14-Oct-2021 53.64 53.64 53.64 53.64 0 0
13-Oct-2021 49.73 53.64 47.60 53.64 38,291,768 0
12-Oct-2021 35.52 42.98 35.52 42.98 34,008,664 0
11-Oct-2021 33.25 34.53 31.97 34.53 21,780,070 0
08-Oct-2021 23.45 27.71 21.88 27.71 8,207,289 0
07-Oct-2021 21.88 22.17 21.17 22.17 1,161,209 0
06-Oct-2021 21.31 23.45 20.75 21.88 9,431,837 0
05-Oct-2021 21.31 21.88 21.31 21.31 1,658,066 0
04-Oct-2021 21.74 21.74 21.31 21.31 1,203,435 0
01-Oct-2021 21.74 21.74 21.74 21.74 0 0
30-Sep-2021 21.88 21.88 20.46 21.74 39,410 0
29-Sep-2021 22.02 22.02 21.88 21.88 42,225 0
28-Sep-2021 21.17 22.02 20.32 22.02 867,036 0
27-Sep-2021 20.46 21.60 20.46 21.17 105,564 0
24-Sep-2021 21.31 21.31 20.46 20.46 501,079 0
23-Sep-2021 22.02 22.02 20.89 21.31 1,565,169 0
22-Sep-2021 22.17 22.17 22.02 22.02 423,665 0
21-Sep-2021 22.73 22.73 21.31 22.17 881,111 0
20-Sep-2021 21.31 21.31 21.31 21.31 46,448 0
17-Sep-2021 20.46 21.31 20.32 21.31 1,020,456 0
16-Sep-2021 21.03 21.03 20.32 20.32 1,428,639 0
15-Sep-2021 21.03 21.03 21.03 21.03 966,970 0
14-Sep-2021 21.03 21.03 20.60 21.03 1,507,461 0
13-Sep-2021 20.60 21.03 20.60 21.03 2,181,666 0
10-Sep-2021 20.60 20.60 20.18 20.60 68,968 0
09-Sep-2021 20.60 20.75 19.89 20.60 591,161 0
08-Sep-2021 20.46 20.75 19.18 20.60 167,495 0
07-Sep-2021 19.32 21.03 18.61 20.32 1,361,078 0
06-Sep-2021 19.04 20.04 19.04 19.89 958,525 0
03-Sep-2021 19.47 20.18 19.18 20.18 3,901,664 0
02-Sep-2021 21.03 21.17 20.46 20.46 1,480,718 0
01-Sep-2021 21.74 21.74 20.75 20.89 2,031,061 0
31-Aug-2021 20.60 22.02 20.60 21.60 14,145,645 0
30-Aug-2021 20.32 21.31 20.18 20.60 10,587,417 0
27-Aug-2021 17.48 20.60 17.48 20.18 21,666,061 0
26-Aug-2021 17.05 18.47 16.77 17.48 12,384,829 0
25-Aug-2021 14.78 16.77 13.93 16.77 3,962,188 0
24-Aug-2021 14.21 15.35 14.21 14.64 1,303,369 0
23-Aug-2021 14.92 16.06 14.21 14.92 10,587,417 0
20-Aug-2021 13.93 14.35 13.93 14.35 4,193,022 0
19-Aug-2021 14.49 15.06 13.93 14.21 14,755,104 0
18-Aug-2021 14.21 15.49 14.21 14.49 5,029,093 0
16-Aug-2021 15.35 15.91 14.35 14.92 6,720,940 0
13-Aug-2021 16.06 16.20 14.92 15.35 1,228,770 0
12-Aug-2021 15.49 16.34 14.35 15.77 9,410,724 0
10-Aug-2021 14.92 15.63 14.21 15.35 5,203,626 0
09-Aug-2021 16.20 16.48 14.92 14.92 7,262,838 0