Price History - PANI

Kembali ke Company
Ticker: PANI
Company: PT Pantai Indah Kapuk Dua Tbk.
Date Open High Low Close Volume Value
09-Mar-2022 291.29 355.23 280.63 280.63 15,388,491 0
08-Mar-2022 301.95 301.95 301.24 301.24 278,690 0
07-Mar-2022 344.58 344.58 323.26 323.26 1,128,836 0
04-Mar-2022 347.42 347.42 347.42 347.42 1,712,960 0
02-Mar-2022 399.64 399.64 372.99 372.99 1,462,420 0
01-Mar-2022 399.64 399.64 399.64 399.64 0 0
25-Feb-2022 355.23 426.28 355.23 399.64 12,811,309 0
24-Feb-2022 369.44 390.76 304.08 354.52 34,905,259 0
23-Feb-2022 256.48 312.61 253.64 312.61 11,782,407 0
22-Feb-2022 225.93 250.08 216.69 250.08 41,070,226 0
21-Feb-2022 171.93 200.35 170.51 200.35 3,535,707 0
18-Feb-2022 133.57 160.57 133.57 160.57 8,364,932 0
17-Feb-2022 128.24 131.08 127.88 128.59 565,825 0
16-Feb-2022 127.17 130.37 125.75 128.24 2,945,953 0
15-Feb-2022 130.73 130.73 126.82 127.88 796,660 0
14-Feb-2022 127.53 131.08 124.33 127.88 1,555,317 0
11-Feb-2022 123.62 132.15 123.62 127.88 2,026,838 0
10-Feb-2022 124.33 127.17 121.13 126.82 1,345,595 0
09-Feb-2022 124.69 128.24 123.27 123.27 249,132 0
08-Feb-2022 122.20 127.53 122.20 124.69 962,748 0
07-Feb-2022 120.07 128.24 120.07 123.62 910,669 0
04-Feb-2022 122.20 127.53 118.29 124.33 1,674,956 0
03-Feb-2022 121.84 127.88 116.16 122.20 1,448,345 0
02-Feb-2022 125.75 129.30 119.71 121.84 1,211,880 0
31-Jan-2022 120.07 125.40 117.94 125.40 153,420 0
28-Jan-2022 119.36 125.40 119.36 120.07 1,161,209 0
27-Jan-2022 117.23 120.78 114.03 117.58 1,338,558 0
26-Jan-2022 117.23 121.49 111.19 117.23 1,614,433 0
25-Jan-2022 120.78 120.78 116.52 116.52 1,114,761 0
24-Jan-2022 120.42 121.84 119.00 120.42 1,628,508 0
21-Jan-2022 122.91 123.62 119.00 120.42 706,578 0
20-Jan-2022 125.04 127.53 118.65 122.91 1,750,963 0
19-Jan-2022 132.15 132.15 127.17 127.53 1,164,024 0
18-Jan-2022 132.50 135.70 130.37 132.15 5,051,613 0
17-Jan-2022 128.95 132.50 128.95 131.08 1,781,929 0
14-Jan-2022 126.82 129.66 122.20 128.95 650,277 0
13-Jan-2022 126.82 127.17 124.33 126.82 665,760 0
12-Jan-2022 126.82 128.59 121.84 126.82 1,118,983 0
11-Jan-2022 134.99 134.99 126.82 126.82 1,617,248 0
10-Jan-2022 128.95 148.49 127.88 134.99 4,215,543 0
07-Jan-2022 134.63 134.63 123.27 128.95 1,942,387 0
06-Jan-2022 131.44 134.99 122.91 131.44 7,972,232 0
05-Jan-2022 132.15 141.38 132.15 132.15 11,690,918 0
04-Jan-2022 163.41 190.40 142.09 142.09 47,717,976 0
03-Jan-2022 122.56 152.75 119.00 152.75 12,030,132 0
30-Dec-2021 123.27 127.17 119.71 122.56 3,051,518 0
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