PT Pantai Indah Kapuk Dua Tbk (IDX:PANI)
Indonesia · Delayed Price · Currency is IDR 4,640.00
+10.00 (0.22%)
Oct 9, 2026, 4:11 PM WIB
IDX:PANI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4,590.00 | 4,650.00 | 4,570.00 | 4,640.00 | 4,640.00 | 0.22% | 1,223,200 |
| Oct 8, 2026 | 4,680.00 | 4,730.00 | 4,560.00 | 4,630.00 | 4,630.00 | -1.49% | 2,409,700 |
| Oct 7, 2026 | 4,730.00 | 4,760.00 | 4,650.00 | 4,700.00 | 4,700.00 | -0.63% | 2,483,200 |
| Oct 6, 2026 | 4,720.00 | 4,830.00 | 4,660.00 | 4,730.00 | 4,730.00 | 1.50% | 4,106,500 |
| Oct 5, 2026 | 4,310.00 | 4,660.00 | 4,310.00 | 4,660.00 | 4,660.00 | 8.37% | 6,674,200 |
| Oct 2, 2026 | 4,450.00 | 4,500.00 | 4,200.00 | 4,300.00 | 4,300.00 | -3.37% | 7,637,800 |
| Oct 1, 2026 | 4,470.00 | 4,540.00 | 4,380.00 | 4,450.00 | 4,450.00 | -0.45% | 4,497,700 |
| Sep 30, 2026 | 4,620.00 | 4,720.00 | 4,420.00 | 4,470.00 | 4,470.00 | -3.25% | 6,299,600 |
| Sep 29, 2026 | 4,740.00 | 4,750.00 | 4,530.00 | 4,620.00 | 4,620.00 | -2.53% | 5,892,000 |
| Sep 28, 2026 | 4,840.00 | 4,870.00 | 4,670.00 | 4,740.00 | 4,740.00 | -2.07% | 6,119,600 |
| Sep 25, 2026 | 4,970.00 | 5,000.00 | 4,820.00 | 4,840.00 | 4,840.00 | -2.42% | 4,811,300 |
| Sep 24, 2026 | 5,075.00 | 5,100.00 | 4,940.00 | 4,960.00 | 4,960.00 | -2.27% | 3,355,200 |
| Sep 23, 2026 | 5,000.00 | 5,100.00 | 4,920.00 | 5,075.00 | 5,075.00 | 1.91% | 5,336,800 |
| Sep 22, 2026 | 5,175.00 | 5,275.00 | 4,930.00 | 4,980.00 | 4,980.00 | -3.77% | 11,468,900 |
| Sep 21, 2026 | 5,275.00 | 5,325.00 | 5,175.00 | 5,175.00 | 5,175.00 | -1.90% | 5,309,600 |
| Sep 18, 2026 | 5,450.00 | 5,475.00 | 5,275.00 | 5,275.00 | 5,275.00 | -3.21% | 6,668,900 |
| Sep 17, 2026 | 5,425.00 | 5,500.00 | 5,225.00 | 5,450.00 | 5,450.00 | 0.46% | 6,130,100 |
| Sep 16, 2026 | 5,500.00 | 5,575.00 | 5,400.00 | 5,425.00 | 5,425.00 | -1.36% | 4,253,200 |
| Sep 15, 2026 | 5,575.00 | 5,575.00 | 5,475.00 | 5,500.00 | 5,500.00 | -1.35% | 4,311,000 |
| Sep 14, 2026 | 5,625.00 | 5,625.00 | 5,400.00 | 5,575.00 | 5,575.00 | -0.89% | 8,775,000 |
| Sep 11, 2026 | 5,725.00 | 5,725.00 | 5,600.00 | 5,625.00 | 5,625.00 | -2.17% | 7,930,200 |
| Sep 10, 2026 | 5,825.00 | 5,925.00 | 5,750.00 | 5,750.00 | 5,750.00 | -1.71% | 9,690,400 |
| Sep 9, 2026 | 5,925.00 | 5,950.00 | 5,850.00 | 5,850.00 | 5,850.00 | -0.85% | 5,430,000 |
| Sep 8, 2026 | 5,975.00 | 6,050.00 | 5,875.00 | 5,900.00 | 5,900.00 | -0.84% | 5,519,000 |
| Sep 7, 2026 | 6,025.00 | 6,075.00 | 5,925.00 | 5,950.00 | 5,950.00 | -1.24% | 5,708,300 |
| Sep 4, 2026 | 6,225.00 | 6,225.00 | 6,000.00 | 6,025.00 | 6,025.00 | -2.03% | 7,470,600 |
| Sep 3, 2026 | 5,825.00 | 6,400.00 | 5,800.00 | 6,150.00 | 6,150.00 | 5.58% | 23,986,800 |
| Sep 2, 2026 | 5,850.00 | 5,900.00 | 5,800.00 | 5,825.00 | 5,825.00 | -0.43% | 3,076,500 |
| Sep 1, 2026 | 5,850.00 | 5,900.00 | 5,825.00 | 5,850.00 | 5,850.00 | 0.43% | 4,977,600 |
| Aug 31, 2026 | 5,925.00 | 5,925.00 | 5,825.00 | 5,825.00 | 5,825.00 | -1.69% | 4,019,300 |
| Aug 28, 2026 | 5,975.00 | 6,025.00 | 5,875.00 | 5,925.00 | 5,925.00 | -0.42% | 4,357,600 |
| Aug 27, 2026 | 5,775.00 | 6,000.00 | 5,700.00 | 5,950.00 | 5,950.00 | 2.59% | 8,156,600 |
| Aug 26, 2026 | 6,025.00 | 6,050.00 | 5,800.00 | 5,800.00 | 5,800.00 | -3.73% | 10,999,300 |
| Aug 24, 2026 | 6,100.00 | 6,175.00 | 6,025.00 | 6,025.00 | 6,025.00 | -1.23% | 4,240,500 |
| Aug 21, 2026 | 6,075.00 | 6,200.00 | 6,075.00 | 6,100.00 | 6,100.00 | 0.41% | 4,468,800 |
| Aug 20, 2026 | 6,050.00 | 6,125.00 | 6,025.00 | 6,075.00 | 6,075.00 | 0.83% | 2,694,200 |
| Aug 19, 2026 | 6,075.00 | 6,225.00 | 5,975.00 | 6,025.00 | 6,025.00 | -0.82% | 6,494,200 |
| Aug 18, 2026 | 6,075.00 | 6,200.00 | 6,050.00 | 6,075.00 | 6,075.00 | 0.41% | 4,697,400 |
| Aug 14, 2026 | 6,075.00 | 6,100.00 | 5,975.00 | 6,050.00 | 6,050.00 | 0.41% | 3,197,100 |
| Aug 13, 2026 | 6,175.00 | 6,200.00 | 6,000.00 | 6,025.00 | 6,025.00 | -2.03% | 3,783,300 |
| Aug 12, 2026 | 6,050.00 | 6,175.00 | 5,975.00 | 6,150.00 | 6,150.00 | 1.65% | 4,029,100 |
| Aug 11, 2026 | 6,200.00 | 6,225.00 | 6,000.00 | 6,050.00 | 6,050.00 | -2.02% | 4,726,900 |
| Aug 10, 2026 | 6,350.00 | 6,375.00 | 6,175.00 | 6,175.00 | 6,175.00 | -1.98% | 5,298,600 |
| Aug 7, 2026 | 6,300.00 | 6,400.00 | 6,250.00 | 6,300.00 | 6,300.00 | - | 5,153,900 |
| Aug 6, 2026 | 6,325.00 | 6,375.00 | 6,250.00 | 6,300.00 | 6,300.00 | -1.56% | 6,352,200 |
| Aug 5, 2026 | 6,525.00 | 6,650.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 7,587,100 |
| Aug 4, 2026 | 6,200.00 | 6,875.00 | 6,200.00 | 6,400.00 | 6,400.00 | 3.23% | 13,334,500 |
| Aug 3, 2026 | 6,300.00 | 6,525.00 | 6,175.00 | 6,200.00 | 6,200.00 | -0.80% | 4,138,600 |
| Jul 31, 2026 | 6,300.00 | 6,375.00 | 6,225.00 | 6,250.00 | 6,250.00 | 0.40% | 3,769,400 |
| Jul 30, 2026 | 6,025.00 | 6,275.00 | 6,000.00 | 6,225.00 | 6,225.00 | 3.32% | 6,178,500 |