PT Pelangi Indah Canindo Tbk (IDX:PICO)
Indonesia · Delayed Price · Currency is IDR 136.00
-1.00 (-0.73%)
May 22, 2026, 4:06 PM WIB
IDX:PICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 137.00 | 137.00 | 128.00 | 136.00 | 136.00 | -0.73% | 143,800 |
| May 21, 2026 | 144.00 | 154.00 | 135.00 | 137.00 | 137.00 | -4.86% | 341,300 |
| May 20, 2026 | 145.00 | 160.00 | 143.00 | 144.00 | 144.00 | -0.69% | 1,323,600 |
| May 19, 2026 | 155.00 | 155.00 | 144.00 | 145.00 | 145.00 | -6.45% | 248,700 |
| May 18, 2026 | 159.00 | 160.00 | 154.00 | 155.00 | 155.00 | -1.90% | 352,900 |
| May 13, 2026 | 158.00 | 158.00 | 156.00 | 158.00 | 158.00 | - | 226,200 |
| May 12, 2026 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | -0.63% | 133,600 |
| May 11, 2026 | 159.00 | 159.00 | 155.00 | 159.00 | 159.00 | 0.63% | 270,800 |
| May 8, 2026 | 164.00 | 164.00 | 157.00 | 158.00 | 158.00 | -3.66% | 515,500 |
| May 7, 2026 | 165.00 | 173.00 | 160.00 | 164.00 | 164.00 | - | 909,500 |
| May 6, 2026 | 164.00 | 168.00 | 163.00 | 164.00 | 164.00 | - | 394,100 |
| May 5, 2026 | 161.00 | 170.00 | 156.00 | 164.00 | 164.00 | 2.50% | 1,762,700 |
| May 4, 2026 | 157.00 | 164.00 | 157.00 | 160.00 | 160.00 | -0.62% | 280,000 |
| Apr 30, 2026 | 159.00 | 161.00 | 155.00 | 161.00 | 161.00 | 1.26% | 145,000 |
| Apr 29, 2026 | 164.00 | 164.00 | 155.00 | 159.00 | 159.00 | -1.24% | 368,400 |
| Apr 28, 2026 | 162.00 | 162.00 | 159.00 | 161.00 | 161.00 | - | 87,100 |
| Apr 27, 2026 | 150.00 | 163.00 | 150.00 | 161.00 | 161.00 | 0.63% | 657,200 |
| Apr 24, 2026 | 163.00 | 164.00 | 160.00 | 160.00 | 160.00 | -1.84% | 240,400 |
| Apr 23, 2026 | 164.00 | 167.00 | 162.00 | 163.00 | 163.00 | -0.61% | 234,900 |
| Apr 22, 2026 | 165.00 | 166.00 | 163.00 | 164.00 | 164.00 | - | 447,600 |
| Apr 21, 2026 | 164.00 | 165.00 | 163.00 | 164.00 | 164.00 | - | 326,000 |
| Apr 20, 2026 | 164.00 | 167.00 | 162.00 | 164.00 | 164.00 | 1.23% | 522,800 |
| Apr 17, 2026 | 168.00 | 168.00 | 160.00 | 162.00 | 162.00 | -1.22% | 1,170,900 |
| Apr 16, 2026 | 163.00 | 168.00 | 161.00 | 164.00 | 164.00 | 1.86% | 557,100 |
| Apr 15, 2026 | 168.00 | 168.00 | 158.00 | 161.00 | 161.00 | -4.73% | 1,712,300 |
| Apr 14, 2026 | 144.00 | 180.00 | 141.00 | 169.00 | 169.00 | 17.36% | 10,279,800 |
| Apr 13, 2026 | 140.00 | 145.00 | 137.00 | 144.00 | 144.00 | 2.86% | 365,600 |
| Apr 10, 2026 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | - | 180,000 |
| Apr 9, 2026 | 139.00 | 140.00 | 137.00 | 140.00 | 140.00 | - | 71,600 |
| Apr 8, 2026 | 141.00 | 141.00 | 137.00 | 140.00 | 140.00 | 2.19% | 95,600 |
| Apr 7, 2026 | 142.00 | 142.00 | 136.00 | 137.00 | 137.00 | -1.44% | 198,600 |
| Apr 6, 2026 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | - | 80,100 |
| Apr 2, 2026 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | -0.71% | 106,100 |
| Apr 1, 2026 | 141.00 | 145.00 | 138.00 | 140.00 | 140.00 | - | 144,500 |
| Mar 31, 2026 | 132.00 | 141.00 | 132.00 | 140.00 | 140.00 | - | 38,300 |
| Mar 30, 2026 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | - | 136,000 |
| Mar 27, 2026 | 139.00 | 140.00 | 136.00 | 140.00 | 140.00 | - | 37,100 |
| Mar 26, 2026 | 135.00 | 141.00 | 131.00 | 140.00 | 140.00 | 3.70% | 192,300 |
| Mar 25, 2026 | 132.00 | 135.00 | 131.00 | 135.00 | 135.00 | 2.27% | 89,200 |
| Mar 17, 2026 | 136.00 | 136.00 | 130.00 | 132.00 | 132.00 | - | 28,300 |
| Mar 16, 2026 | 136.00 | 136.00 | 127.00 | 132.00 | 132.00 | -2.94% | 187,400 |
| Mar 13, 2026 | 138.00 | 139.00 | 128.00 | 136.00 | 136.00 | -2.16% | 230,100 |
| Mar 12, 2026 | 138.00 | 140.00 | 134.00 | 139.00 | 139.00 | 0.72% | 18,500 |
| Mar 11, 2026 | 137.00 | 142.00 | 136.00 | 138.00 | 138.00 | - | 106,100 |
| Mar 10, 2026 | 135.00 | 139.00 | 134.00 | 138.00 | 138.00 | 2.22% | 89,900 |
| Mar 9, 2026 | 140.00 | 140.00 | 131.00 | 135.00 | 135.00 | -5.59% | 380,900 |
| Mar 6, 2026 | 150.00 | 150.00 | 141.00 | 143.00 | 143.00 | -4.67% | 199,100 |
| Mar 5, 2026 | 143.00 | 151.00 | 140.00 | 150.00 | 150.00 | 4.90% | 236,900 |
| Mar 4, 2026 | 160.00 | 162.00 | 143.00 | 143.00 | 143.00 | -10.63% | 907,000 |
| Mar 3, 2026 | 155.00 | 168.00 | 155.00 | 160.00 | 160.00 | -0.62% | 532,700 |