PT Pelangi Indah Canindo Tbk(ID:PICO)
Rp113.00-4.00 (-3.42%)
ID:PICO
PT Pelangi Indah Canindo Tbk historical prices
Rp113.00
At close:-4.00 (-3.42%)
PT Pelangi Indah Canindo Tbk (PICO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 116.00 | 117.00 | 113.00 | 113.00 | 113.00 | -3.42% | 255,100 | 0.03 |
| Nov 10, 2026 | 111.00 | 118.00 | 110.00 | 117.00 | 117.00 | +8.33% | 704,800 | 0.08 |
| Nov 09, 2026 | 109.00 | 121.00 | 106.00 | 112.00 | 112.00 | +3.70% | 2,723,400 | 0.33 |
| Nov 06, 2026 | 106.00 | 108.00 | 101.00 | 108.00 | 108.00 | +1.89% | 511,600 | 0.06 |
| Nov 05, 2026 | 109.00 | 113.00 | 101.00 | 106.00 | 106.00 | -1.85% | 855,800 | 0.10 |
| Nov 04, 2026 | 114.00 | 114.00 | 107.00 | 108.00 | 108.00 | -5.26% | 446,600 | 0.05 |
| Nov 03, 2026 | 122.00 | 122.00 | 114.00 | 114.00 | 114.00 | -6.56% | 323,700 | 0.04 |
| Nov 02, 2026 | 108.00 | 124.00 | 108.00 | 122.00 | 122.00 | +5.17% | 1,718,400 | 0.21 |
| Oct 30, 2026 | 123.00 | 124.00 | 116.00 | 116.00 | 116.00 | -6.45% | 624,200 | 0.08 |
| Oct 29, 2026 | 133.00 | 134.00 | 124.00 | 124.00 | 124.00 | -6.77% | 804,700 | 0.10 |
| Oct 28, 2026 | 128.00 | 135.00 | 124.00 | 133.00 | 133.00 | +3.91% | 704,900 | 0.09 |
| Oct 27, 2026 | 136.00 | 139.00 | 127.00 | 128.00 | 128.00 | -5.88% | 998,100 | 0.12 |
| Oct 26, 2026 | 136.00 | 141.00 | 133.00 | 136.00 | 136.00 | 0.00% | 693,500 | 0.08 |
| Oct 23, 2026 | 137.00 | 142.00 | 134.00 | 136.00 | 136.00 | +0.74% | 1,374,200 | 0.17 |
| Oct 22, 2026 | 136.00 | 138.00 | 130.00 | 135.00 | 135.00 | 0.00% | 1,379,000 | 0.17 |
| Oct 21, 2026 | 136.00 | 143.00 | 133.00 | 135.00 | 135.00 | +2.27% | 2,901,000 | 0.35 |
| Oct 20, 2026 | 125.00 | 133.00 | 123.00 | 132.00 | 132.00 | 0.00% | 3,957,100 | 0.49 |
| Oct 19, 2026 | 132.00 | 133.00 | 132.00 | 132.00 | 132.00 | -6.38% | 686,200 | 0.08 |
| Oct 16, 2026 | 155.00 | 155.00 | 141.00 | 141.00 | 141.00 | -14.55% | 1,910,900 | 0.24 |
| Oct 15, 2026 | 181.00 | 190.00 | 164.00 | 165.00 | 165.00 | -6.78% | 16,885,000 | 2.16 |
| Oct 14, 2026 | 210.00 | 220.00 | 167.00 | 177.00 | 177.00 | -8.76% | 61,303,800 | 8.94 |
| Oct 13, 2026 | 150.00 | 195.00 | 138.00 | 194.00 | 194.00 | +28.48% | 64,733,400 | 11.10 |
| Oct 12, 2026 | 168.00 | 173.00 | 150.00 | 151.00 | 151.00 | -11.18% | 3,482,700 | 0.60 |
| Oct 09, 2026 | 169.00 | 182.00 | 166.00 | 170.00 | 170.00 | +0.59% | 9,404,600 | 1.67 |
| Oct 08, 2026 | 163.00 | 210.00 | 161.00 | 169.00 | 169.00 | +4.32% | 57,356,300 | 12.11 |
| Oct 07, 2026 | 161.00 | 176.00 | 161.00 | 162.00 | 162.00 | +1.25% | 8,256,700 | 1.79 |
| Oct 06, 2026 | 158.00 | 166.00 | 157.00 | 160.00 | 160.00 | +1.91% | 1,435,000 | 0.31 |
| Oct 05, 2026 | 162.00 | 170.00 | 155.00 | 157.00 | 157.00 | +1.95% | 1,833,000 | 0.40 |
| Oct 02, 2026 | 153.00 | 174.00 | 149.00 | 154.00 | 154.00 | +0.65% | 5,803,400 | 1.30 |
| Oct 01, 2026 | 152.00 | 158.00 | 152.00 | 153.00 | 153.00 | +0.66% | 179,700 | 0.04 |
| Sep 30, 2026 | 158.00 | 160.00 | 151.00 | 152.00 | 152.00 | -1.94% | 263,100 | 0.06 |
| Sep 29, 2026 | 150.00 | 156.00 | 145.00 | 155.00 | 155.00 | -0.64% | 2,051,100 | 0.46 |
| Sep 28, 2026 | 165.00 | 165.00 | 155.00 | 156.00 | 156.00 | -5.45% | 881,400 | 0.20 |
| Sep 25, 2026 | 170.00 | 170.00 | 163.00 | 165.00 | 165.00 | -2.94% | 503,200 | 0.11 |
| Sep 24, 2026 | 173.00 | 175.00 | 168.00 | 170.00 | 170.00 | -1.73% | 1,071,700 | 0.24 |
| Sep 23, 2026 | 168.00 | 175.00 | 168.00 | 173.00 | 173.00 | +3.59% | 363,500 | 0.08 |
| Sep 22, 2026 | 176.00 | 177.00 | 167.00 | 167.00 | 167.00 | -5.11% | 1,069,400 | 0.24 |
| Sep 21, 2026 | 180.00 | 181.00 | 174.00 | 176.00 | 176.00 | -0.56% | 573,000 | 0.13 |
| Sep 18, 2026 | 180.00 | 180.00 | 176.00 | 177.00 | 177.00 | -1.67% | 639,700 | 0.14 |
| Sep 17, 2026 | 180.00 | 188.00 | 176.00 | 180.00 | 180.00 | +1.69% | 953,100 | 0.22 |
| Sep 16, 2026 | 182.00 | 183.00 | 177.00 | 177.00 | 177.00 | -2.75% | 580,200 | 0.13 |
| Sep 15, 2026 | 177.00 | 189.00 | 174.00 | 182.00 | 182.00 | +3.41% | 2,391,700 | 0.54 |
| Sep 14, 2026 | 184.00 | 184.00 | 173.00 | 176.00 | 176.00 | -1.68% | 680,000 | 0.15 |
| Sep 11, 2026 | 186.00 | 188.00 | 173.00 | 179.00 | 179.00 | -3.24% | 2,190,300 | 0.50 |
| Sep 10, 2026 | 191.00 | 191.00 | 184.00 | 185.00 | 185.00 | -3.65% | 2,483,700 | 0.57 |
| Sep 09, 2026 | 196.00 | 200.00 | 192.00 | 192.00 | 192.00 | -2.04% | 4,706,000 | 1.09 |
| Sep 08, 2026 | 188.00 | 197.00 | 183.00 | 196.00 | 196.00 | +4.81% | 18,547,100 | 4.63 |
| Sep 07, 2026 | 185.00 | 194.00 | 180.00 | 187.00 | 187.00 | +1.63% | 5,763,100 | 1.47 |
| Sep 04, 2026 | 190.00 | 191.00 | 183.00 | 184.00 | 184.00 | -2.65% | 2,023,200 | 0.52 |
| Sep 03, 2026 | 193.00 | 199.00 | 186.00 | 189.00 | 189.00 | -2.07% | 5,443,800 | 1.40 |
