PT Pantai Indah Kapuk Dua Tbk (IDX:PANI)
Indonesia · Delayed Price · Currency is IDR 5,975.00
-50.00 (-0.83%)
Jul 28, 2026, 4:14 PM WIB
IDX:PANI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 6,050.00 | 6,075.00 | 5,975.00 | 5,975.00 | - | -0.83% | 1,729,800 |
| Jul 27, 2026 | 6,125.00 | 6,150.00 | 6,000.00 | 6,025.00 | 6,025.00 | -1.63% | 2,146,300 |
| Jul 24, 2026 | 6,350.00 | 6,350.00 | 6,050.00 | 6,125.00 | 6,125.00 | -3.54% | 3,769,100 |
| Jul 23, 2026 | 6,500.00 | 6,675.00 | 6,350.00 | 6,350.00 | 6,350.00 | -1.55% | 6,716,500 |
| Jul 22, 2026 | 6,575.00 | 6,625.00 | 6,350.00 | 6,450.00 | 6,450.00 | -1.15% | 5,472,500 |
| Jul 21, 2026 | 6,175.00 | 6,525.00 | 6,175.00 | 6,525.00 | 6,525.00 | 6.10% | 7,512,100 |
| Jul 20, 2026 | 6,250.00 | 6,400.00 | 6,100.00 | 6,150.00 | 6,150.00 | -0.81% | 5,706,400 |
| Jul 17, 2026 | 6,150.00 | 6,225.00 | 5,950.00 | 6,200.00 | 6,200.00 | 1.64% | 5,498,700 |
| Jul 16, 2026 | 6,150.00 | 6,225.00 | 6,025.00 | 6,100.00 | 6,100.00 | -0.41% | 6,648,500 |
| Jul 15, 2026 | 5,925.00 | 6,250.00 | 5,925.00 | 6,125.00 | 6,125.00 | 3.81% | 6,175,700 |
| Jul 14, 2026 | 6,000.00 | 6,175.00 | 5,875.00 | 5,900.00 | 5,900.00 | -1.26% | 5,090,700 |
| Jul 13, 2026 | 5,850.00 | 5,975.00 | 5,775.00 | 5,975.00 | 5,975.00 | 1.27% | 2,854,300 |
| Jul 10, 2026 | 5,850.00 | 5,950.00 | 5,825.00 | 5,900.00 | 5,900.00 | 1.29% | 2,043,900 |
| Jul 9, 2026 | 5,875.00 | 5,875.00 | 5,750.00 | 5,825.00 | 5,825.00 | -0.85% | 2,610,600 |
| Jul 8, 2026 | 6,100.00 | 6,100.00 | 5,875.00 | 5,875.00 | 5,875.00 | -2.89% | 3,796,600 |
| Jul 7, 2026 | 6,000.00 | 6,175.00 | 5,975.00 | 6,050.00 | 6,050.00 | 1.26% | 3,722,000 |
| Jul 6, 2026 | 6,000.00 | 6,050.00 | 5,925.00 | 5,975.00 | 5,975.00 | - | 1,663,800 |
| Jul 3, 2026 | 6,000.00 | 6,100.00 | 5,925.00 | 5,975.00 | 5,975.00 | 1.27% | 2,422,000 |
| Jul 2, 2026 | 5,825.00 | 6,125.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1.72% | 5,044,900 |
| Jul 1, 2026 | 5,750.00 | 5,875.00 | 5,500.00 | 5,800.00 | 5,800.00 | 0.43% | 4,467,100 |
| Jun 30, 2026 | 6,000.00 | 6,150.00 | 5,700.00 | 5,775.00 | 5,775.00 | -3.75% | 6,418,800 |
| Jun 29, 2026 | 6,275.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | -4.38% | 1,884,900 |
| Jun 26, 2026 | 6,650.00 | 6,675.00 | 6,150.00 | 6,275.00 | 6,275.00 | -4.92% | 4,647,300 |
| Jun 25, 2026 | 6,450.00 | 6,725.00 | 6,350.00 | 6,600.00 | 6,600.00 | 1.93% | 3,771,700 |
| Jun 24, 2026 | 6,675.00 | 6,775.00 | 6,300.00 | 6,475.00 | 6,475.00 | -3.00% | 3,963,300 |
| Jun 23, 2026 | 6,675.00 | 6,750.00 | 6,500.00 | 6,675.00 | 6,675.00 | 0.38% | 2,687,500 |
| Jun 22, 2026 | 6,750.00 | 7,000.00 | 6,625.00 | 6,650.00 | 6,650.00 | -1.48% | 4,381,700 |
| Jun 19, 2026 | 6,800.00 | 6,825.00 | 6,525.00 | 6,750.00 | 6,750.00 | -0.37% | 3,648,100 |
| Jun 18, 2026 | 6,450.00 | 6,850.00 | 6,425.00 | 6,775.00 | 6,775.00 | 5.45% | 5,159,700 |
| Jun 17, 2026 | 6,925.00 | 7,075.00 | 6,350.00 | 6,425.00 | 6,425.00 | -6.55% | 9,247,600 |
| Jun 15, 2026 | 7,250.00 | 7,250.00 | 6,875.00 | 6,875.00 | 6,875.00 | 0.44% | 10,584,400 |
| Jun 12, 2026 | 6,300.00 | 6,850.00 | 6,300.00 | 6,850.00 | 6,845.00 | 9.16% | 5,972,800 |
| Jun 11, 2026 | 6,325.00 | 6,375.00 | 6,000.00 | 6,275.00 | 6,270.42 | -0.79% | 5,976,200 |
| Jun 10, 2026 | 6,175.00 | 6,325.00 | 6,050.00 | 6,325.00 | 6,320.38 | 2.85% | 7,619,000 |
| Jun 9, 2026 | 5,700.00 | 6,350.00 | 5,525.00 | 6,150.00 | 6,145.51 | 6.96% | 10,264,700 |
| Jun 8, 2026 | 5,600.00 | 5,925.00 | 5,400.00 | 5,750.00 | 5,745.80 | -0.86% | 6,540,700 |
| Jun 5, 2026 | 6,450.00 | 6,525.00 | 5,650.00 | 5,800.00 | 5,795.77 | -10.08% | 9,492,500 |
| Jun 4, 2026 | 6,800.00 | 6,850.00 | 6,200.00 | 6,450.00 | 6,445.29 | -4.80% | 6,187,800 |
| Jun 3, 2026 | 7,325.00 | 7,400.00 | 6,550.00 | 6,775.00 | 6,770.05 | -7.19% | 7,503,700 |
| Jun 2, 2026 | 7,400.00 | 7,675.00 | 7,300.00 | 7,300.00 | 7,294.67 | -1.02% | 4,910,800 |
| May 29, 2026 | 7,650.00 | 7,650.00 | 7,375.00 | 7,375.00 | 7,369.62 | -3.59% | 7,902,600 |
| May 26, 2026 | 7,875.00 | 8,025.00 | 7,500.00 | 7,650.00 | 7,644.42 | -2.86% | 4,134,200 |
| May 25, 2026 | 7,800.00 | 8,075.00 | 7,750.00 | 7,875.00 | 7,869.25 | 0.96% | 4,494,000 |
| May 22, 2026 | 7,600.00 | 7,800.00 | 7,400.00 | 7,800.00 | 7,794.31 | 4.00% | 6,780,800 |
| May 21, 2026 | 7,600.00 | 7,700.00 | 7,400.00 | 7,500.00 | 7,494.53 | -0.66% | 6,325,400 |
| May 20, 2026 | 7,700.00 | 7,825.00 | 7,450.00 | 7,550.00 | 7,544.49 | -2.58% | 4,494,800 |
| May 19, 2026 | 8,075.00 | 8,075.00 | 7,625.00 | 7,750.00 | 7,744.34 | -4.02% | 5,644,500 |
| May 18, 2026 | 8,350.00 | 8,350.00 | 7,800.00 | 8,075.00 | 8,069.11 | -3.29% | 5,607,300 |
| May 13, 2026 | 8,425.00 | 8,550.00 | 8,300.00 | 8,350.00 | 8,343.91 | -1.18% | 3,748,400 |
| May 12, 2026 | 8,700.00 | 8,775.00 | 8,375.00 | 8,450.00 | 8,443.83 | -2.87% | 5,196,400 |