PT Pelangi Indah Canindo Tbk (IDX:PICO)
Indonesia · Delayed Price · Currency is IDR 177.00
-3.00 (-1.67%)
Sep 18, 2026, 4:08 PM WIB
IDX:PICO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 133.00 | 139.00 | 133.00 | 137.00 | 137.00 | 1.48% | 1,938,700 |
| Aug 19, 2026 | 135.00 | 137.00 | 132.00 | 135.00 | 135.00 | 0.75% | 247,100 |
| Aug 18, 2026 | 133.00 | 136.00 | 133.00 | 134.00 | 134.00 | -0.74% | 92,200 |
| Aug 14, 2026 | 132.00 | 135.00 | 131.00 | 135.00 | 135.00 | 1.50% | 86,800 |
| Aug 13, 2026 | 134.00 | 136.00 | 131.00 | 133.00 | 133.00 | - | 527,100 |
| Aug 12, 2026 | 131.00 | 143.00 | 131.00 | 133.00 | 133.00 | - | 3,214,400 |
| Aug 11, 2026 | 134.00 | 134.00 | 130.00 | 133.00 | 133.00 | - | 167,300 |
| Aug 10, 2026 | 132.00 | 134.00 | 132.00 | 133.00 | 133.00 | 1.53% | 163,700 |
| Aug 7, 2026 | 132.00 | 133.00 | 131.00 | 131.00 | 131.00 | -1.50% | 194,300 |
| Aug 6, 2026 | 134.00 | 137.00 | 131.00 | 133.00 | 133.00 | -0.75% | 154,100 |
| Aug 5, 2026 | 133.00 | 136.00 | 130.00 | 134.00 | 134.00 | 1.52% | 414,400 |
| Aug 4, 2026 | 130.00 | 133.00 | 129.00 | 132.00 | 132.00 | 1.54% | 392,100 |
| Aug 3, 2026 | 127.00 | 131.00 | 127.00 | 130.00 | 130.00 | 2.36% | 172,100 |
| Jul 31, 2026 | 126.00 | 129.00 | 124.00 | 127.00 | 127.00 | 0.79% | 324,400 |
| Jul 30, 2026 | 127.00 | 129.00 | 123.00 | 126.00 | 126.00 | -2.33% | 1,228,700 |
| Jul 29, 2026 | 131.00 | 131.00 | 126.00 | 129.00 | 129.00 | -1.53% | 163,600 |
| Jul 28, 2026 | 130.00 | 137.00 | 123.00 | 131.00 | 131.00 | - | 601,000 |
| Jul 27, 2026 | 131.00 | 139.00 | 127.00 | 131.00 | 131.00 | 1.55% | 1,050,600 |
| Jul 24, 2026 | 127.00 | 132.00 | 124.00 | 129.00 | 129.00 | -0.77% | 263,300 |
| Jul 23, 2026 | 127.00 | 130.00 | 126.00 | 130.00 | 130.00 | 1.56% | 700,100 |
| Jul 22, 2026 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | - | 78,700 |
| Jul 21, 2026 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | 0.79% | 286,000 |
| Jul 20, 2026 | 125.00 | 130.00 | 125.00 | 127.00 | 127.00 | 1.60% | 78,100 |
| Jul 17, 2026 | 129.00 | 131.00 | 125.00 | 125.00 | 125.00 | -1.57% | 244,400 |
| Jul 16, 2026 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | 1.60% | 91,300 |
| Jul 15, 2026 | 130.00 | 130.00 | 110.00 | 125.00 | 125.00 | -3.10% | 1,032,200 |
| Jul 14, 2026 | 130.00 | 130.00 | 126.00 | 129.00 | 129.00 | 0.78% | 208,200 |
| Jul 13, 2026 | 127.00 | 131.00 | 127.00 | 128.00 | 128.00 | 0.79% | 57,800 |
| Jul 10, 2026 | 131.00 | 131.00 | 127.00 | 127.00 | 127.00 | -1.55% | 24,700 |
| Jul 9, 2026 | 126.00 | 130.00 | 125.00 | 129.00 | 129.00 | 2.38% | 83,600 |