PT Pantai Indah Kapuk Dua Tbk (IDX:PANI)
Indonesia · Delayed Price · Currency is IDR 5,275.00
-175.00 (-3.21%)
Sep 18, 2026, 4:09 PM WIB
IDX:PANI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5,450.00 | 5,475.00 | 5,275.00 | 5,325.00 | 5,325.00 | -2.29% | 4,219,300 |
| 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% | 4,247,900 |
| 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% | 23,975,800 |
| Sep 2, 2026 | 5,850.00 | 5,900.00 | 5,800.00 | 5,825.00 | 5,825.00 | -0.43% | 3,070,500 |
| 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 |
| Jul 29, 2026 | 6,000.00 | 6,050.00 | 5,800.00 | 6,025.00 | 6,025.00 | 0.84% | 4,147,200 |
| Jul 28, 2026 | 6,050.00 | 6,075.00 | 5,975.00 | 5,975.00 | 5,975.00 | -0.83% | 1,877,200 |
| 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 |