PT Pantai Indah Kapuk Dua Tbk(ID:PANI)
Rp3,710.00-40.00 (-1.07%)
ID:PANI
PT Pantai Indah Kapuk Dua Tbk historical prices
Rp3,710.00
At close:-40.00 (-1.07%)
PT Pantai Indah Kapuk Dua Tbk (PANI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3,760.00 | 3,820.00 | 3,700.00 | 3,710.00 | 3,710.00 | -1.07% | 2,937,100 | 0.54 |
| Nov 10, 2026 | 3,730.00 | 3,800.00 | 3,710.00 | 3,750.00 | 3,750.00 | +1.08% | 1,916,100 | 0.35 |
| Nov 09, 2026 | 3,710.00 | 3,750.00 | 3,670.00 | 3,710.00 | 3,710.00 | 0.00% | 1,441,400 | 0.26 |
| Nov 06, 2026 | 3,730.00 | 3,730.00 | 3,600.00 | 3,710.00 | 3,710.00 | -1.07% | 1,878,400 | 0.34 |
| Nov 05, 2026 | 3,880.00 | 3,970.00 | 3,710.00 | 3,750.00 | 3,750.00 | -3.10% | 4,569,800 | 0.82 |
| Nov 04, 2026 | 3,730.00 | 3,870.00 | 3,520.00 | 3,870.00 | 3,870.00 | +2.38% | 5,637,100 | 1.01 |
| Nov 03, 2026 | 4,080.00 | 4,100.00 | 3,780.00 | 3,780.00 | 3,780.00 | -6.90% | 3,657,500 | 0.65 |
| Nov 02, 2026 | 3,950.00 | 4,110.00 | 3,810.00 | 4,060.00 | 4,060.00 | +2.78% | 3,050,700 | 0.53 |
| Oct 30, 2026 | 4,000.00 | 4,000.00 | 3,760.00 | 3,950.00 | 3,950.00 | -2.23% | 4,891,400 | 0.84 |
| Oct 29, 2026 | 4,270.00 | 4,330.00 | 4,040.00 | 4,040.00 | 4,040.00 | -4.94% | 3,852,400 | 0.66 |
| Oct 28, 2026 | 4,250.00 | 4,270.00 | 4,070.00 | 4,250.00 | 4,250.00 | 0.00% | 4,102,600 | 0.70 |
| Oct 27, 2026 | 4,460.00 | 4,510.00 | 4,210.00 | 4,250.00 | 4,250.00 | -4.71% | 3,694,700 | 0.63 |
| Oct 26, 2026 | 4,490.00 | 4,540.00 | 4,410.00 | 4,460.00 | 4,460.00 | -0.67% | 2,573,100 | 0.44 |
| Oct 23, 2026 | 4,430.00 | 4,490.00 | 4,380.00 | 4,490.00 | 4,490.00 | +1.58% | 2,186,000 | 0.37 |
| Oct 22, 2026 | 4,480.00 | 4,550.00 | 4,350.00 | 4,420.00 | 4,420.00 | -2.43% | 3,641,000 | 0.62 |
| Oct 21, 2026 | 4,450.00 | 4,580.00 | 4,350.00 | 4,530.00 | 4,530.00 | +1.80% | 5,366,300 | 0.92 |
| Oct 20, 2026 | 4,100.00 | 4,450.00 | 4,100.00 | 4,450.00 | 4,450.00 | +9.07% | 6,584,100 | 1.12 |
| Oct 19, 2026 | 3,960.00 | 4,110.00 | 3,960.00 | 4,080.00 | 4,080.00 | -4.00% | 14,208,900 | 2.48 |
| Oct 16, 2026 | 4,250.00 | 4,560.00 | 4,250.00 | 4,250.00 | 4,250.00 | -15.00% | 11,734,000 | 2.08 |
| Oct 15, 2026 | 5,075.00 | 5,075.00 | 4,880.00 | 5,000.00 | 5,000.00 | -1.96% | 3,793,300 | 0.67 |
| Oct 14, 2026 | 4,750.00 | 5,375.00 | 4,660.00 | 5,100.00 | 5,100.00 | +7.14% | 12,203,800 | 2.19 |
| Oct 13, 2026 | 4,560.00 | 4,760.00 | 4,500.00 | 4,760.00 | 4,760.00 | +4.39% | 4,346,800 | 0.77 |
| Oct 12, 2026 | 4,640.00 | 4,660.00 | 4,520.00 | 4,560.00 | 4,560.00 | -1.72% | 4,885,000 | 0.87 |
| Oct 09, 2026 | 4,590.00 | 4,650.00 | 4,570.00 | 4,640.00 | 4,640.00 | +0.22% | 1,219,200 | 0.21 |
| Oct 08, 2026 | 4,680.00 | 4,730.00 | 4,560.00 | 4,630.00 | 4,630.00 | -1.49% | 2,409,700 | 0.42 |
| Oct 07, 2026 | 4,730.00 | 4,760.00 | 4,650.00 | 4,700.00 | 4,700.00 | -0.63% | 2,483,200 | 0.44 |
| Oct 06, 2026 | 4,720.00 | 4,830.00 | 4,660.00 | 4,730.00 | 4,730.00 | +1.50% | 4,106,500 | 0.72 |
| Oct 05, 2026 | 4,310.00 | 4,660.00 | 4,310.00 | 4,660.00 | 4,660.00 | +8.37% | 6,674,800 | 1.19 |
| Oct 02, 2026 | 4,450.00 | 4,500.00 | 4,200.00 | 4,300.00 | 4,300.00 | -3.37% | 7,642,800 | 1.37 |
| Oct 01, 2026 | 4,470.00 | 4,540.00 | 4,380.00 | 4,450.00 | 4,450.00 | -0.45% | 4,497,700 | 0.82 |
| Sep 30, 2026 | 4,620.00 | 4,720.00 | 4,420.00 | 4,470.00 | 4,470.00 | -3.25% | 6,299,600 | 1.15 |
| Sep 29, 2026 | 4,740.00 | 4,750.00 | 4,530.00 | 4,620.00 | 4,620.00 | -2.53% | 5,892,000 | 1.08 |
| Sep 28, 2026 | 4,840.00 | 4,870.00 | 4,670.00 | 4,740.00 | 4,740.00 | -2.07% | 6,119,600 | 1.13 |
| Sep 25, 2026 | 4,970.00 | 5,000.00 | 4,820.00 | 4,840.00 | 4,840.00 | -2.42% | 4,811,300 | 0.88 |
| Sep 24, 2026 | 5,075.00 | 5,100.00 | 4,940.00 | 4,960.00 | 4,960.00 | -2.27% | 3,355,200 | 0.62 |
| Sep 23, 2026 | 5,000.00 | 5,100.00 | 4,920.00 | 5,075.00 | 5,075.00 | +1.91% | 5,336,800 | 0.99 |
| Sep 22, 2026 | 5,175.00 | 5,275.00 | 4,930.00 | 4,980.00 | 4,980.00 | -3.77% | 11,468,900 | 2.17 |
| Sep 21, 2026 | 5,275.00 | 5,325.00 | 5,175.00 | 5,175.00 | 5,175.00 | -1.90% | 5,309,600 | 1.01 |
| Sep 18, 2026 | 5,450.00 | 5,475.00 | 5,275.00 | 5,275.00 | 5,275.00 | -3.21% | 6,668,900 | 1.28 |
| Sep 17, 2026 | 5,425.00 | 5,500.00 | 5,225.00 | 5,450.00 | 5,450.00 | +0.46% | 6,130,100 | 1.18 |
| Sep 16, 2026 | 5,500.00 | 5,575.00 | 5,400.00 | 5,425.00 | 5,425.00 | -1.36% | 4,253,200 | 0.82 |
| Sep 15, 2026 | 5,575.00 | 5,575.00 | 5,475.00 | 5,500.00 | 5,500.00 | -1.35% | 4,311,000 | 0.83 |
| Sep 14, 2026 | 5,625.00 | 5,625.00 | 5,400.00 | 5,575.00 | 5,575.00 | -0.89% | 8,775,000 | 1.69 |
| Sep 11, 2026 | 5,725.00 | 5,725.00 | 5,600.00 | 5,625.00 | 5,625.00 | -2.17% | 7,930,200 | 1.57 |
| Sep 10, 2026 | 5,825.00 | 5,925.00 | 5,750.00 | 5,750.00 | 5,750.00 | -1.71% | 9,690,400 | 1.91 |
| Sep 09, 2026 | 5,925.00 | 5,950.00 | 5,850.00 | 5,850.00 | 5,850.00 | -0.85% | 5,430,000 | 1.07 |
| Sep 08, 2026 | 5,975.00 | 6,050.00 | 5,875.00 | 5,900.00 | 5,900.00 | -0.84% | 5,519,000 | 1.08 |
| Sep 07, 2026 | 6,025.00 | 6,075.00 | 5,925.00 | 5,950.00 | 5,950.00 | -1.24% | 5,708,300 | 1.11 |
| Sep 04, 2026 | 6,225.00 | 6,225.00 | 6,000.00 | 6,025.00 | 6,025.00 | -2.03% | 7,470,600 | 1.45 |
| Sep 03, 2026 | 5,825.00 | 6,400.00 | 5,800.00 | 6,150.00 | 6,150.00 | +5.58% | 23,986,800 | 4.91 |
