Price History - PANI

Kembali ke Company
Ticker: PANI
Company: PT Pantai Indah Kapuk Dua Tbk.
Date Open High Low Close Volume Value
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
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