PT Pantai Indah Kapuk Dua Tbk (IDX:PANI)
Indonesia · Delayed Price · Currency is IDR 7,800.00
+300.00 (4.00%)
May 22, 2026, 4:14 PM WIB
IDX:PANI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7,600.00 | 7,800.00 | 7,400.00 | 7,800.00 | 7,800.00 | 4.00% | 6,780,800 |
| May 21, 2026 | 7,600.00 | 7,700.00 | 7,400.00 | 7,500.00 | 7,500.00 | -0.66% | 6,325,400 |
| May 20, 2026 | 7,700.00 | 7,825.00 | 7,450.00 | 7,550.00 | 7,550.00 | -2.58% | 4,494,800 |
| May 19, 2026 | 8,075.00 | 8,075.00 | 7,625.00 | 7,750.00 | 7,750.00 | -4.02% | 5,644,500 |
| May 18, 2026 | 8,350.00 | 8,350.00 | 7,800.00 | 8,075.00 | 8,075.00 | -3.29% | 5,607,300 |
| May 13, 2026 | 8,425.00 | 8,550.00 | 8,300.00 | 8,350.00 | 8,350.00 | -1.18% | 3,748,400 |
| May 12, 2026 | 8,700.00 | 8,775.00 | 8,375.00 | 8,450.00 | 8,450.00 | -2.87% | 5,196,400 |
| May 11, 2026 | 8,575.00 | 8,750.00 | 8,350.00 | 8,700.00 | 8,700.00 | 1.16% | 4,691,500 |
| May 8, 2026 | 9,225.00 | 9,250.00 | 8,275.00 | 8,600.00 | 8,600.00 | -6.78% | 7,852,400 |
| May 7, 2026 | 8,800.00 | 9,400.00 | 8,750.00 | 9,225.00 | 9,225.00 | 6.65% | 15,602,100 |
| May 6, 2026 | 8,800.00 | 8,850.00 | 8,650.00 | 8,650.00 | 8,650.00 | - | 5,195,800 |
| May 5, 2026 | 8,650.00 | 8,775.00 | 8,450.00 | 8,650.00 | 8,650.00 | 0.58% | 5,448,300 |
| May 4, 2026 | 8,550.00 | 8,875.00 | 8,550.00 | 8,600.00 | 8,600.00 | 1.78% | 5,250,800 |
| Apr 30, 2026 | 8,750.00 | 8,800.00 | 8,350.00 | 8,450.00 | 8,450.00 | -2.31% | 4,052,800 |
| Apr 29, 2026 | 8,575.00 | 8,650.00 | 8,500.00 | 8,650.00 | 8,650.00 | 1.17% | 1,984,200 |
| Apr 28, 2026 | 8,450.00 | 8,650.00 | 8,325.00 | 8,550.00 | 8,550.00 | 1.18% | 3,043,200 |
| Apr 27, 2026 | 8,500.00 | 8,850.00 | 8,425.00 | 8,450.00 | 8,450.00 | -0.59% | 3,300,900 |
| Apr 24, 2026 | 9,050.00 | 9,050.00 | 8,375.00 | 8,500.00 | 8,500.00 | -6.08% | 8,074,300 |
| Apr 23, 2026 | 9,225.00 | 9,300.00 | 9,000.00 | 9,050.00 | 9,050.00 | -1.90% | 4,322,000 |
| Apr 22, 2026 | 9,475.00 | 9,500.00 | 9,150.00 | 9,225.00 | 9,225.00 | -2.12% | 6,620,900 |
| Apr 21, 2026 | 8,775.00 | 9,475.00 | 8,750.00 | 9,425.00 | 9,425.00 | 7.71% | 11,543,800 |
| Apr 20, 2026 | 9,000.00 | 9,150.00 | 8,750.00 | 8,750.00 | 8,750.00 | -1.96% | 6,120,200 |
| Apr 17, 2026 | 8,925.00 | 9,075.00 | 8,825.00 | 8,925.00 | 8,925.00 | 1.42% | 6,219,700 |
| Apr 16, 2026 | 8,800.00 | 9,050.00 | 8,750.00 | 8,800.00 | 8,800.00 | - | 3,543,100 |
| Apr 15, 2026 | 9,150.00 | 9,250.00 | 8,700.00 | 8,800.00 | 8,800.00 | -2.49% | 7,908,600 |
| Apr 14, 2026 | 8,850.00 | 9,150.00 | 8,825.00 | 9,025.00 | 9,025.00 | 3.74% | 14,415,100 |
| Apr 13, 2026 | 8,500.00 | 8,825.00 | 8,350.00 | 8,700.00 | 8,700.00 | 0.58% | 6,393,800 |
| Apr 10, 2026 | 7,975.00 | 9,000.00 | 7,975.00 | 8,650.00 | 8,650.00 | 8.81% | 10,723,800 |
| Apr 9, 2026 | 8,075.00 | 8,125.00 | 7,900.00 | 7,950.00 | 7,950.00 | -1.85% | 3,376,100 |
| Apr 8, 2026 | 7,775.00 | 8,150.00 | 7,650.00 | 8,100.00 | 8,100.00 | 7.64% | 6,635,900 |
| Apr 7, 2026 | 7,600.00 | 7,775.00 | 7,500.00 | 7,525.00 | 7,525.00 | -0.66% | 2,043,900 |
| Apr 6, 2026 | 7,550.00 | 7,650.00 | 7,500.00 | 7,575.00 | 7,575.00 | -0.98% | 1,324,800 |
| Apr 2, 2026 | 7,825.00 | 7,850.00 | 7,625.00 | 7,650.00 | 7,650.00 | -2.55% | 1,562,700 |
| Apr 1, 2026 | 7,800.00 | 7,875.00 | 7,675.00 | 7,850.00 | 7,850.00 | 4.32% | 2,307,200 |
| Mar 31, 2026 | 7,700.00 | 7,750.00 | 7,500.00 | 7,525.00 | 7,525.00 | -1.31% | 1,622,800 |
| Mar 30, 2026 | 7,625.00 | 7,750.00 | 7,475.00 | 7,625.00 | 7,625.00 | -0.97% | 1,788,600 |
| Mar 27, 2026 | 7,850.00 | 7,850.00 | 7,675.00 | 7,700.00 | 7,700.00 | -1.91% | 1,856,700 |
| Mar 26, 2026 | 8,200.00 | 8,225.00 | 7,825.00 | 7,850.00 | 7,850.00 | -3.38% | 2,489,100 |
| Mar 25, 2026 | 8,000.00 | 8,275.00 | 7,875.00 | 8,125.00 | 8,125.00 | 1.56% | 3,114,300 |
| Mar 17, 2026 | 7,750.00 | 8,025.00 | 7,675.00 | 8,000.00 | 8,000.00 | 4.23% | 4,109,900 |
| Mar 16, 2026 | 7,750.00 | 7,900.00 | 7,500.00 | 7,675.00 | 7,675.00 | -0.97% | 2,909,300 |
| Mar 13, 2026 | 7,875.00 | 7,975.00 | 7,675.00 | 7,750.00 | 7,750.00 | -1.59% | 3,807,500 |
| Mar 12, 2026 | 8,050.00 | 8,075.00 | 7,800.00 | 7,875.00 | 7,875.00 | -2.17% | 3,356,400 |
| Mar 11, 2026 | 8,250.00 | 8,350.00 | 8,050.00 | 8,050.00 | 8,050.00 | -1.83% | 3,219,800 |
| Mar 10, 2026 | 8,350.00 | 8,350.00 | 7,925.00 | 8,200.00 | 8,200.00 | 3.14% | 4,112,500 |
| Mar 9, 2026 | 7,900.00 | 8,225.00 | 7,475.00 | 7,950.00 | 7,950.00 | -4.22% | 7,692,000 |
| Mar 6, 2026 | 8,600.00 | 8,600.00 | 8,100.00 | 8,300.00 | 8,300.00 | -3.49% | 5,173,000 |
| Mar 5, 2026 | 8,650.00 | 8,850.00 | 8,475.00 | 8,600.00 | 8,600.00 | 1.78% | 4,801,800 |
| Mar 4, 2026 | 8,400.00 | 8,650.00 | 8,175.00 | 8,450.00 | 8,450.00 | -4.25% | 8,682,100 |
| Mar 3, 2026 | 9,000.00 | 9,200.00 | 8,700.00 | 8,825.00 | 8,825.00 | -2.22% | 7,058,200 |