Skip to main content
PT Pantai Indah Kapuk Dua Tbk (IDX:PANI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
8,300.00
-300.00 (-3.49%)
At close: Mar 6, 2026

IDX:PANI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268,600.008,600.008,200.008,225.00--4.36%1,606,400
Mar 5, 20268,650.008,850.008,475.008,600.008,600.001.78%4,801,800
Mar 4, 20268,400.008,650.008,175.008,450.008,450.00-4.25%8,682,100
Mar 3, 20269,000.009,200.008,700.008,825.008,825.00-2.22%7,058,200
Mar 2, 20269,025.009,400.009,000.009,025.009,025.00-5.25%6,436,500
Feb 27, 20269,500.009,725.009,150.009,525.009,525.000.26%4,565,100
Feb 26, 20269,975.0010,050.009,500.009,500.009,500.00-4.04%7,663,800
Feb 25, 202610,100.0010,200.009,825.009,900.009,900.00-1.98%4,699,000
Feb 24, 202610,525.0010,550.009,950.0010,100.0010,100.00-3.81%10,174,700
Feb 23, 202610,500.0010,600.0010,425.0010,500.0010,500.000.72%4,598,500
Feb 20, 202610,700.0010,775.0010,400.0010,425.0010,425.00-3.47%4,720,900
Feb 19, 202610,950.0011,000.0010,425.0010,800.0010,800.00-0.92%9,130,100
Feb 18, 202610,825.0011,025.0010,700.0010,900.0010,900.000.93%5,999,200
Feb 13, 202610,800.0010,975.0010,375.0010,800.0010,800.00-7,418,700
Feb 12, 202610,950.0011,150.0010,225.0010,800.0010,800.00-1.37%12,029,800
Feb 11, 202610,975.0011,625.0010,900.0010,950.0010,950.000.46%20,582,200
Feb 10, 20269,900.0011,075.009,625.0010,900.0010,900.0010.66%32,670,600
Feb 9, 20268,950.009,900.008,950.009,850.009,850.0010.36%24,512,800
Feb 6, 20268,675.009,000.008,100.008,925.008,925.001.42%9,173,200
Feb 5, 20268,950.009,075.008,800.008,800.008,800.00-1.12%4,935,000
Feb 4, 20268,975.009,300.008,725.008,900.008,900.00-9,199,600
Feb 3, 20267,925.009,000.007,700.008,900.008,900.0012.30%17,825,400
Feb 2, 20269,300.009,300.007,925.007,925.007,925.00-14.78%34,043,300
Jan 30, 20269,200.009,425.008,875.009,300.009,300.001.09%13,822,300
Jan 29, 20268,900.009,500.008,150.009,200.009,200.00-3.92%44,079,600
Jan 28, 20269,575.009,950.009,575.009,575.009,575.00-14.89%36,199,400
Jan 27, 202611,100.0011,300.0010,700.0011,250.0011,250.001.81%10,158,500
Jan 26, 202611,825.0011,950.0011,050.0011,050.0011,050.00-5.76%12,177,600
Jan 23, 202611,950.0012,100.0011,300.0011,725.0011,725.00-1.88%13,326,500
Jan 22, 202612,050.0012,275.0011,800.0011,950.0011,950.00-11,536,200
Jan 21, 202612,500.0012,525.0011,900.0011,950.0011,950.00-4.97%18,277,200
Jan 20, 202613,300.0013,300.0012,575.0012,575.0012,575.00-4.37%14,141,000
Jan 19, 202611,850.0013,300.0011,850.0013,150.0013,150.0010.97%33,155,400
Jan 15, 202611,475.0011,900.0011,300.0011,850.0011,850.003.04%8,733,500
Jan 14, 202611,900.0011,900.0011,100.0011,500.0011,500.00-11,007,900
Jan 13, 202610,750.0011,500.0010,725.0011,500.0011,500.007.23%15,674,000
Jan 12, 202611,300.0011,300.0010,625.0010,725.0010,725.00-5.92%27,758,600
Jan 9, 202611,825.0011,825.0011,200.0011,400.0011,400.00-3.59%20,736,200
Jan 8, 202612,225.0012,325.0011,825.0011,825.0011,825.00-1.46%7,399,400
Jan 7, 202612,275.0012,375.0012,000.0012,000.0012,000.00-2.24%10,144,300
Jan 6, 202612,250.0012,475.0012,200.0012,275.0012,275.000.20%9,036,900
Jan 5, 202612,625.0012,650.0012,200.0012,250.0012,250.00-2.97%8,283,800
Jan 2, 202612,600.0012,650.0012,425.0012,625.0012,625.000.20%6,041,300
Dec 30, 202511,975.0012,600.0011,900.0012,600.0012,600.005.44%13,197,200
Dec 29, 202511,750.0011,950.0011,500.0011,950.0011,950.001.70%7,498,900
Dec 24, 202511,775.0012,025.0011,550.0011,750.0011,750.00-0.21%11,664,200
Dec 23, 202512,225.0012,225.0011,575.0011,775.0011,775.00-3.68%19,008,300
Dec 22, 202513,200.0013,200.0011,825.0012,225.0012,225.00-7.39%35,202,200
Dec 19, 202513,325.0013,475.0013,125.0013,200.0013,200.00-0.75%6,750,900
Dec 18, 202513,750.0013,750.0013,275.0013,300.0013,300.00-2.56%8,158,600
Dec 17, 202513,600.0014,000.0013,475.0013,650.0013,650.001.30%9,363,800
Dec 16, 202513,425.0013,600.0013,325.0013,475.0013,475.000.37%5,612,800
Dec 15, 202513,775.0013,800.0013,425.0013,425.0013,425.00-2.01%7,746,400
Dec 12, 202513,475.0014,125.0013,275.0013,700.0013,700.003.01%8,246,500
Dec 11, 202513,500.0013,600.0013,200.0013,300.0013,300.00-0.93%6,409,600
Dec 10, 202513,625.0013,700.0013,400.0013,425.0013,425.00-1.47%7,403,000
Dec 9, 202513,900.0013,950.0013,600.0013,625.0013,625.00-1.98%6,179,500
Dec 8, 202513,775.0014,200.0013,775.0013,900.0013,838.011.65%14,942,800
Dec 5, 202513,700.0013,725.0013,550.0013,675.0013,614.01-0.18%4,236,100
Dec 4, 202513,750.0013,800.0013,650.0013,700.0013,638.90-3,134,400
Dec 3, 202513,725.0013,925.0013,600.0013,700.0013,638.900.18%7,991,800
Dec 2, 202513,475.0013,900.0013,300.0013,675.0013,614.011.48%10,500,800
Dec 1, 202514,025.0014,050.0013,300.0013,475.0013,414.90-3.92%26,007,300
Nov 28, 202513,900.0014,300.0013,875.0014,025.0013,962.451.26%12,919,700
Nov 27, 202513,775.0014,100.0013,600.0013,850.0013,788.230.54%9,229,700
Nov 26, 202513,925.0013,975.0013,750.0013,775.0013,713.56-0.90%8,429,200
Nov 25, 202513,900.0014,125.0013,875.0013,900.0013,838.01-2.63%10,875,900
Nov 24, 202514,100.0014,425.0014,025.0014,275.0014,211.331.78%7,246,000
Nov 21, 202513,875.0014,350.0013,825.0014,025.0013,962.450.90%6,807,500
Nov 20, 202514,000.0014,075.0013,900.0013,900.0013,838.01-0.71%5,521,400
Nov 19, 202514,225.0014,250.0013,700.0014,000.0013,937.56-1.58%14,080,600
Nov 18, 202514,400.0014,475.0014,225.0014,225.0014,161.56-1.22%5,674,800
Nov 17, 202514,725.0015,200.0014,350.0014,400.0014,335.78-2.21%30,019,100
Nov 14, 202514,175.0015,700.0014,175.0014,725.0014,659.333.70%42,106,500
Nov 13, 202514,175.0014,350.0014,100.0014,200.0014,136.67-3,972,800
Nov 12, 202514,350.0014,475.0014,150.0014,200.0014,136.67-0.70%6,343,000
Nov 11, 202514,400.0014,425.0014,100.0014,300.0014,236.22-0.52%6,825,300
Nov 10, 202514,675.0014,675.0014,325.0014,375.0014,310.89-1.37%5,137,400
Nov 7, 202514,325.0014,825.0014,300.0014,575.0014,510.002.10%14,359,800
Nov 6, 202514,500.0014,500.0013,925.0014,275.0014,211.33-0.17%6,717,700
Nov 5, 202514,025.0014,300.0013,900.0014,300.0014,236.221.96%3,521,900
Nov 4, 202514,050.0014,075.0013,900.0014,025.0013,962.45-3,513,900
Nov 3, 202514,125.0014,150.0013,925.0014,025.0013,962.45-0.18%3,255,700
Oct 31, 202514,125.0014,300.0013,975.0014,050.0013,987.340.36%6,870,000
Oct 30, 202514,000.0014,075.0013,675.0014,000.0013,937.56-5,586,900
Oct 29, 202513,525.0014,000.0013,375.0014,000.0013,937.563.70%8,903,800
Oct 28, 202513,700.0013,700.0013,300.0013,500.0013,439.79-1.46%4,888,600
Oct 27, 202514,075.0014,200.0013,100.0013,700.0013,638.90-2.32%22,418,100
Oct 24, 202514,175.0014,325.0014,025.0014,025.0013,962.45-1.92%6,649,000
Oct 23, 202514,550.0014,550.0014,300.0014,300.0014,236.22-2.05%5,474,100
Oct 22, 202514,400.0014,625.0014,250.0014,600.0014,534.881.74%10,404,600
Oct 21, 202514,425.0014,425.0014,150.0014,350.0014,286.00-0.52%6,298,900
Oct 20, 202514,500.0014,775.0014,250.0014,425.0014,360.662.67%10,491,400
Oct 17, 202514,150.0014,150.0013,900.0014,050.0013,987.34-0.71%6,344,000
Oct 16, 202514,100.0014,175.0013,975.0014,150.0014,086.890.53%4,350,400
Oct 15, 202514,300.0014,350.0013,825.0014,075.0014,012.230.54%9,047,900
Oct 14, 202514,075.0014,500.0013,600.0014,000.0013,937.562.94%21,119,600
Oct 13, 202514,350.0014,575.0013,525.0013,600.0013,539.34-7.80%25,691,500
Oct 10, 202514,800.0014,900.0014,525.0014,750.0014,684.22-0.17%7,103,800
Oct 9, 202515,725.0015,750.0014,400.0014,775.0014,709.10-3.90%20,949,700