PT Pelangi Indah Canindo Tbk (IDX:PICO)
Indonesia · Delayed Price · Currency is IDR 304.00
+2.00 (0.66%)
Sep 25, 2025, 11:50 AM WIB
IDX:PICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 282.00 | 318.00 | 278.00 | 294.00 | 294.00 | 6.52% | 16,723,200 |
| Sep 23, 2025 | 278.00 | 278.00 | 260.00 | 276.00 | 276.00 | -1.43% | 9,865,600 |
| Sep 22, 2025 | 292.00 | 296.00 | 264.00 | 280.00 | 280.00 | 6.87% | 23,968,500 |
| Sep 19, 2025 | 240.00 | 282.00 | 226.00 | 262.00 | 262.00 | 9.17% | 30,078,600 |
| Sep 18, 2025 | 222.00 | 256.00 | 222.00 | 240.00 | 240.00 | 11.11% | 15,055,600 |
| Sep 17, 2025 | 248.00 | 260.00 | 210.00 | 216.00 | 216.00 | -4.42% | 43,802,800 |
| Sep 16, 2025 | 173.00 | 226.00 | 169.00 | 226.00 | 226.00 | 34.52% | 73,210,100 |
| Sep 15, 2025 | 161.00 | 170.00 | 159.00 | 168.00 | 168.00 | 5.66% | 6,347,900 |
| Sep 12, 2025 | 143.00 | 168.00 | 141.00 | 159.00 | 159.00 | 10.42% | 21,431,700 |
| Sep 11, 2025 | 137.00 | 165.00 | 135.00 | 144.00 | 144.00 | 5.88% | 14,778,000 |
| Sep 10, 2025 | 135.00 | 139.00 | 133.00 | 136.00 | 136.00 | 2.26% | 272,300 |
| Sep 9, 2025 | 137.00 | 137.00 | 131.00 | 133.00 | 133.00 | -2.92% | 559,300 |
| Sep 8, 2025 | 140.00 | 142.00 | 137.00 | 137.00 | 137.00 | -3.52% | 931,900 |
| Sep 4, 2025 | 147.00 | 147.00 | 139.00 | 142.00 | 142.00 | -2.74% | 1,010,800 |
| Sep 3, 2025 | 146.00 | 147.00 | 143.00 | 146.00 | 146.00 | - | 635,700 |
| Sep 2, 2025 | 140.00 | 147.00 | 139.00 | 146.00 | 146.00 | 4.29% | 1,620,600 |
| Sep 1, 2025 | 141.00 | 145.00 | 129.00 | 140.00 | 140.00 | -4.76% | 2,579,100 |
| Aug 29, 2025 | 152.00 | 153.00 | 145.00 | 147.00 | 147.00 | -3.29% | 1,619,200 |
| Aug 28, 2025 | 156.00 | 159.00 | 148.00 | 152.00 | 152.00 | -0.65% | 5,382,400 |
| Aug 27, 2025 | 144.00 | 174.00 | 139.00 | 153.00 | 153.00 | 5.52% | 29,546,200 |
| Aug 26, 2025 | 142.00 | 147.00 | 141.00 | 145.00 | 145.00 | 1.40% | 829,900 |
| Aug 25, 2025 | 143.00 | 145.00 | 138.00 | 143.00 | 143.00 | - | 2,723,400 |
| Aug 22, 2025 | 147.00 | 153.00 | 139.00 | 143.00 | 143.00 | -0.69% | 4,681,000 |
| Aug 21, 2025 | 133.00 | 167.00 | 132.00 | 144.00 | 144.00 | 9.09% | 24,908,600 |
| Aug 20, 2025 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | -1.49% | 394,600 |
| Aug 19, 2025 | 134.00 | 134.00 | 131.00 | 134.00 | 134.00 | - | 778,400 |
| Aug 15, 2025 | 133.00 | 134.00 | 132.00 | 134.00 | 134.00 | - | 206,700 |
| Aug 14, 2025 | 133.00 | 136.00 | 131.00 | 134.00 | 134.00 | - | 592,500 |
| Aug 13, 2025 | 131.00 | 134.00 | 131.00 | 134.00 | 134.00 | 1.52% | 431,800 |
| Aug 12, 2025 | 131.00 | 134.00 | 130.00 | 132.00 | 132.00 | 1.54% | 713,500 |
| Aug 11, 2025 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | -4.41% | 1,026,400 |
| Aug 8, 2025 | 136.00 | 140.00 | 131.00 | 136.00 | 136.00 | -0.73% | 988,400 |
| Aug 7, 2025 | 140.00 | 140.00 | 134.00 | 137.00 | 137.00 | -2.14% | 793,500 |
| Aug 6, 2025 | 137.00 | 140.00 | 134.00 | 140.00 | 140.00 | 2.19% | 1,067,700 |
| Aug 5, 2025 | 137.00 | 142.00 | 133.00 | 137.00 | 137.00 | - | 2,473,300 |
| Aug 4, 2025 | 133.00 | 143.00 | 133.00 | 137.00 | 137.00 | 3.01% | 5,932,800 |
| Aug 1, 2025 | 132.00 | 133.00 | 129.00 | 133.00 | 133.00 | 0.76% | 1,985,600 |
| Jul 31, 2025 | 130.00 | 132.00 | 128.00 | 132.00 | 132.00 | 3.13% | 2,968,500 |
| Jul 30, 2025 | 128.00 | 130.00 | 127.00 | 128.00 | 128.00 | -1.54% | 488,800 |
| Jul 29, 2025 | 129.00 | 133.00 | 127.00 | 130.00 | 130.00 | 0.78% | 276,900 |
| Jul 28, 2025 | 127.00 | 134.00 | 126.00 | 129.00 | 129.00 | 0.78% | 1,698,800 |
| Jul 25, 2025 | 129.00 | 130.00 | 126.00 | 128.00 | 128.00 | -0.78% | 336,200 |
| Jul 24, 2025 | 128.00 | 132.00 | 126.00 | 129.00 | 129.00 | 0.78% | 461,200 |
| Jul 23, 2025 | 127.00 | 128.00 | 126.00 | 128.00 | 128.00 | 0.79% | 205,500 |
| Jul 22, 2025 | 130.00 | 130.00 | 125.00 | 127.00 | 127.00 | -1.55% | 320,400 |
| Jul 21, 2025 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | - | 327,000 |
| Jul 18, 2025 | 129.00 | 130.00 | 126.00 | 129.00 | 129.00 | - | 214,900 |
| Jul 17, 2025 | 128.00 | 133.00 | 127.00 | 129.00 | 129.00 | 2.38% | 830,100 |
| Jul 16, 2025 | 128.00 | 130.00 | 126.00 | 126.00 | 126.00 | -2.33% | 265,700 |
| Jul 15, 2025 | 128.00 | 131.00 | 127.00 | 129.00 | 129.00 | 0.78% | 372,300 |