Price History - PANI

Kembali ke Company
Ticker: PANI
Company: PT Pantai Indah Kapuk Dua Tbk.
Date Open High Low Close Volume Value
06-Aug-2021 14.92 16.20 14.21 15.91 17,705,280 0
05-Aug-2021 14.35 15.63 14.35 14.92 4,444,969 0
04-Aug-2021 15.49 16.34 14.64 14.64 11,799,297 0
03-Aug-2021 13.07 16.77 13.07 15.63 31,389,256 0
02-Aug-2021 12.72 13.29 12.36 13.14 3,047,295 0
30-Jul-2021 13.14 13.29 12.58 12.79 2,475,839 0
29-Jul-2021 12.58 13.36 12.15 13.21 2,363,237 0
28-Jul-2021 13.36 13.57 12.72 12.72 6,198,748 0
27-Jul-2021 14.07 14.14 13.36 13.36 15,715,037 0
26-Jul-2021 13.50 15.63 13.50 14.00 63,752,522 0
23-Jul-2021 14.49 14.49 14.49 14.49 1,249,883 0
22-Jul-2021 15.49 15.49 15.49 15.49 1,548,279 0
21-Jul-2021 21.60 22.17 16.62 16.62 108,718,783 0
19-Jul-2021 13.78 17.76 13.36 17.76 136,706,048 0
16-Jul-2021 9.80 13.21 9.80 13.21 42,400,339 0
15-Jul-2021 10.09 10.30 9.73 9.80 917,707 0
14-Jul-2021 10.09 10.09 9.52 10.09 1,724,220 0
13-Jul-2021 9.31 10.09 9.31 10.09 2,433,613 0
12-Jul-2021 9.66 9.88 9.31 9.88 629,164 0
09-Jul-2021 9.38 10.51 9.31 9.59 2,540,586 0
08-Jul-2021 9.24 9.88 9.24 9.38 1,089,425 0
07-Jul-2021 9.24 9.31 9.17 9.17 858,591 0
06-Jul-2021 9.17 9.95 9.09 9.24 4,516,753 0
05-Jul-2021 9.66 9.66 9.02 9.17 2,943,138 0
02-Jul-2021 8.88 9.59 8.88 9.17 4,571,647 0
01-Jul-2021 8.60 9.24 8.60 8.88 5,762,415 0
30-Jun-2021 9.02 9.88 8.53 8.60 9,969,512 0
29-Jun-2021 8.53 10.66 8.53 8.95 21,143,868 0
28-Jun-2021 8.45 8.95 8.17 8.88 4,688,472 0
25-Jun-2021 9.02 9.02 8.45 8.45 4,073,382 0
24-Jun-2021 8.17 10.30 8.10 9.02 42,784,594 0
23-Jun-2021 8.53 8.67 8.10 8.17 986,676 0
22-Jun-2021 8.03 8.60 7.82 8.31 4,719,437 0
21-Jun-2021 8.38 8.45 7.96 7.96 3,417,475 0