PT Pelangi Indah Canindo Tbk (IDX:PICO)
Indonesia · Delayed Price · Currency is IDR 116.00
-8.00 (-6.45%)
Oct 30, 2026, 3:35 PM WIB
IDX:PICO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 123.00 | 124.00 | 116.00 | 116.00 | 116.00 | -6.45% | 624,200 |
| Oct 29, 2026 | 133.00 | 134.00 | 124.00 | 124.00 | 124.00 | -6.77% | 804,700 |
| Oct 28, 2026 | 128.00 | 135.00 | 124.00 | 133.00 | 133.00 | 3.91% | 704,900 |
| Oct 27, 2026 | 136.00 | 139.00 | 127.00 | 128.00 | 128.00 | -5.88% | 998,100 |
| Oct 26, 2026 | 136.00 | 141.00 | 133.00 | 136.00 | 136.00 | - | 693,500 |
| Oct 23, 2026 | 137.00 | 142.00 | 134.00 | 136.00 | 136.00 | 0.74% | 1,374,200 |
| Oct 22, 2026 | 136.00 | 138.00 | 130.00 | 135.00 | 135.00 | - | 1,379,000 |
| Oct 21, 2026 | 136.00 | 143.00 | 133.00 | 135.00 | 135.00 | 2.27% | 2,901,000 |
| Oct 20, 2026 | 125.00 | 133.00 | 123.00 | 132.00 | 132.00 | - | 3,957,100 |
| Oct 19, 2026 | 132.00 | 133.00 | 132.00 | 132.00 | 132.00 | -6.38% | 686,200 |
| Oct 16, 2026 | 155.00 | 155.00 | 141.00 | 141.00 | 141.00 | -14.55% | 1,910,900 |
| Oct 15, 2026 | 181.00 | 190.00 | 164.00 | 165.00 | 165.00 | -6.78% | 16,885,000 |
| Oct 14, 2026 | 210.00 | 220.00 | 167.00 | 177.00 | 177.00 | -8.76% | 61,303,800 |
| Oct 13, 2026 | 150.00 | 195.00 | 138.00 | 194.00 | 194.00 | 28.48% | 64,733,400 |
| Oct 12, 2026 | 168.00 | 173.00 | 150.00 | 151.00 | 151.00 | -11.18% | 3,482,700 |
| Oct 9, 2026 | 169.00 | 182.00 | 166.00 | 170.00 | 170.00 | 0.59% | 9,404,600 |
| Oct 8, 2026 | 163.00 | 210.00 | 161.00 | 169.00 | 169.00 | 4.32% | 57,355,800 |
| Oct 7, 2026 | 161.00 | 176.00 | 161.00 | 162.00 | 162.00 | 1.25% | 8,256,700 |
| Oct 6, 2026 | 158.00 | 166.00 | 157.00 | 160.00 | 160.00 | 1.91% | 1,435,000 |
| Oct 5, 2026 | 162.00 | 170.00 | 155.00 | 157.00 | 157.00 | 1.95% | 1,833,000 |
| Oct 2, 2026 | 153.00 | 174.00 | 149.00 | 154.00 | 154.00 | 0.65% | 5,803,400 |
| Oct 1, 2026 | 152.00 | 158.00 | 152.00 | 153.00 | 153.00 | 0.66% | 179,700 |
| Sep 30, 2026 | 158.00 | 160.00 | 151.00 | 152.00 | 152.00 | -1.94% | 263,100 |
| Sep 29, 2026 | 150.00 | 156.00 | 145.00 | 155.00 | 155.00 | -0.64% | 2,051,100 |
| Sep 28, 2026 | 165.00 | 165.00 | 155.00 | 156.00 | 156.00 | -5.45% | 881,400 |
| Sep 25, 2026 | 170.00 | 170.00 | 163.00 | 165.00 | 165.00 | -2.94% | 503,200 |
| Sep 24, 2026 | 173.00 | 175.00 | 168.00 | 170.00 | 170.00 | -1.73% | 1,071,700 |
| Sep 23, 2026 | 168.00 | 175.00 | 168.00 | 173.00 | 173.00 | 3.59% | 363,500 |
| Sep 22, 2026 | 176.00 | 177.00 | 167.00 | 167.00 | 167.00 | -5.11% | 1,069,400 |
| Sep 21, 2026 | 180.00 | 181.00 | 174.00 | 176.00 | 176.00 | -0.56% | 573,000 |
| Sep 18, 2026 | 180.00 | 180.00 | 176.00 | 177.00 | 177.00 | -1.67% | 639,700 |
| Sep 17, 2026 | 180.00 | 188.00 | 176.00 | 180.00 | 180.00 | 1.69% | 953,100 |
| Sep 16, 2026 | 182.00 | 183.00 | 177.00 | 177.00 | 177.00 | -2.75% | 580,200 |
| Sep 15, 2026 | 177.00 | 189.00 | 174.00 | 182.00 | 182.00 | 3.41% | 2,391,700 |
| Sep 14, 2026 | 184.00 | 184.00 | 173.00 | 176.00 | 176.00 | -1.68% | 680,000 |
| Sep 11, 2026 | 186.00 | 188.00 | 173.00 | 179.00 | 179.00 | -3.24% | 2,190,300 |
| Sep 10, 2026 | 191.00 | 191.00 | 184.00 | 185.00 | 185.00 | -3.65% | 2,483,700 |
| Sep 9, 2026 | 196.00 | 200.00 | 192.00 | 192.00 | 192.00 | -2.04% | 4,706,000 |
| Sep 8, 2026 | 188.00 | 197.00 | 183.00 | 196.00 | 196.00 | 4.81% | 18,547,100 |
| Sep 7, 2026 | 185.00 | 194.00 | 180.00 | 187.00 | 187.00 | 1.63% | 5,763,100 |
| Sep 4, 2026 | 190.00 | 191.00 | 183.00 | 184.00 | 184.00 | -2.65% | 2,023,200 |
| Sep 3, 2026 | 193.00 | 199.00 | 186.00 | 189.00 | 189.00 | -2.07% | 5,443,800 |
| Sep 2, 2026 | 195.00 | 214.00 | 188.00 | 193.00 | 193.00 | 5.46% | 31,045,200 |
| Sep 1, 2026 | 182.00 | 185.00 | 180.00 | 183.00 | 183.00 | 0.55% | 3,141,900 |
| Aug 31, 2026 | 189.00 | 190.00 | 179.00 | 182.00 | 182.00 | -5.21% | 7,420,600 |
| Aug 28, 2026 | 200.00 | 204.00 | 183.00 | 192.00 | 192.00 | -1.54% | 5,980,000 |
| Aug 27, 2026 | 191.00 | 214.00 | 179.00 | 195.00 | 195.00 | -3.47% | 19,592,500 |
| Aug 26, 2026 | 220.00 | 248.00 | 191.00 | 202.00 | 202.00 | 9.78% | 110,717,300 |
| Aug 24, 2026 | 172.00 | 184.00 | 167.00 | 184.00 | 184.00 | 34.31% | 35,348,100 |
| Aug 21, 2026 | 138.00 | 138.00 | 134.00 | 137.00 | 137.00 | - | 302,700 |