PT Pantai Indah Kapuk Dua Tbk (IDX:PANI)
Indonesia
· Delayed Price · Currency is IDR 13,675
-25 (-0.18%)
At close: Dec 5, 2025
IDX:PANI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,700.00 | 13,725.00 | 13,550.00 | 13,675.00 | 13,675.00 | -0.18% | 4,236,100 |
| Dec 4, 2025 | 13,750.00 | 13,800.00 | 13,650.00 | 13,700.00 | 13,700.00 | - | 3,134,400 |
| Dec 3, 2025 | 13,725.00 | 13,925.00 | 13,600.00 | 13,700.00 | 13,700.00 | 0.18% | 7,991,800 |
| Dec 2, 2025 | 13,475.00 | 13,900.00 | 13,300.00 | 13,675.00 | 13,675.00 | 1.48% | 10,500,800 |
| Dec 1, 2025 | 14,025.00 | 14,050.00 | 13,300.00 | 13,475.00 | 13,475.00 | -3.92% | 26,007,300 |
| Nov 28, 2025 | 13,900.00 | 14,300.00 | 13,875.00 | 14,025.00 | 14,025.00 | 1.26% | 12,919,700 |
| Nov 27, 2025 | 13,775.00 | 14,100.00 | 13,600.00 | 13,850.00 | 13,850.00 | 0.54% | 9,229,700 |
| Nov 26, 2025 | 13,925.00 | 13,975.00 | 13,750.00 | 13,775.00 | 13,775.00 | -0.90% | 8,429,200 |
| Nov 25, 2025 | 13,900.00 | 14,125.00 | 13,875.00 | 13,900.00 | 13,900.00 | -2.63% | 10,875,900 |
| Nov 24, 2025 | 14,100.00 | 14,425.00 | 14,025.00 | 14,275.00 | 14,275.00 | 1.78% | 7,246,000 |
| Nov 21, 2025 | 13,875.00 | 14,350.00 | 13,825.00 | 14,025.00 | 14,025.00 | 0.90% | 6,807,500 |
| Nov 20, 2025 | 14,000.00 | 14,075.00 | 13,900.00 | 13,900.00 | 13,900.00 | -0.71% | 5,521,400 |
| Nov 19, 2025 | 14,225.00 | 14,250.00 | 13,700.00 | 14,000.00 | 14,000.00 | -1.58% | 14,080,600 |
| Nov 18, 2025 | 14,400.00 | 14,475.00 | 14,225.00 | 14,225.00 | 14,225.00 | -1.22% | 5,674,800 |
| Nov 17, 2025 | 14,725.00 | 15,200.00 | 14,350.00 | 14,400.00 | 14,400.00 | -2.21% | 30,019,100 |
| Nov 14, 2025 | 14,175.00 | 15,700.00 | 14,175.00 | 14,725.00 | 14,725.00 | 3.70% | 42,106,500 |
| Nov 13, 2025 | 14,175.00 | 14,350.00 | 14,100.00 | 14,200.00 | 14,200.00 | - | 3,972,800 |
| Nov 12, 2025 | 14,350.00 | 14,475.00 | 14,150.00 | 14,200.00 | 14,200.00 | -0.70% | 6,343,000 |
| Nov 11, 2025 | 14,400.00 | 14,425.00 | 14,100.00 | 14,300.00 | 14,300.00 | -0.52% | 6,825,300 |
| Nov 10, 2025 | 14,675.00 | 14,675.00 | 14,325.00 | 14,375.00 | 14,375.00 | -1.37% | 5,137,400 |
| Nov 7, 2025 | 14,325.00 | 14,825.00 | 14,300.00 | 14,575.00 | 14,575.00 | 2.10% | 14,359,800 |
| Nov 6, 2025 | 14,500.00 | 14,500.00 | 13,925.00 | 14,275.00 | 14,275.00 | -0.17% | 6,717,700 |
| Nov 5, 2025 | 14,025.00 | 14,300.00 | 13,900.00 | 14,300.00 | 14,300.00 | 1.96% | 3,521,900 |
| Nov 4, 2025 | 14,050.00 | 14,075.00 | 13,900.00 | 14,025.00 | 14,025.00 | - | 3,513,900 |
| Nov 3, 2025 | 14,125.00 | 14,150.00 | 13,925.00 | 14,025.00 | 14,025.00 | -0.18% | 3,255,700 |
| Oct 31, 2025 | 14,125.00 | 14,300.00 | 13,975.00 | 14,050.00 | 14,050.00 | 0.36% | 6,870,000 |
| Oct 30, 2025 | 14,000.00 | 14,075.00 | 13,675.00 | 14,000.00 | 14,000.00 | - | 5,586,900 |
| Oct 29, 2025 | 13,525.00 | 14,000.00 | 13,375.00 | 14,000.00 | 14,000.00 | 3.70% | 8,903,800 |
| Oct 28, 2025 | 13,700.00 | 13,700.00 | 13,300.00 | 13,500.00 | 13,500.00 | -1.46% | 4,888,600 |
| Oct 27, 2025 | 14,075.00 | 14,200.00 | 13,100.00 | 13,700.00 | 13,700.00 | -2.32% | 22,418,100 |
| Oct 24, 2025 | 14,175.00 | 14,325.00 | 14,025.00 | 14,025.00 | 14,025.00 | -1.92% | 6,649,000 |
| Oct 23, 2025 | 14,550.00 | 14,550.00 | 14,300.00 | 14,300.00 | 14,300.00 | -2.05% | 5,474,100 |
| Oct 22, 2025 | 14,400.00 | 14,625.00 | 14,250.00 | 14,600.00 | 14,600.00 | 1.74% | 10,404,600 |
| Oct 21, 2025 | 14,425.00 | 14,425.00 | 14,150.00 | 14,350.00 | 14,350.00 | -0.52% | 6,298,900 |
| Oct 20, 2025 | 14,500.00 | 14,775.00 | 14,250.00 | 14,425.00 | 14,425.00 | 2.67% | 10,491,400 |
| Oct 17, 2025 | 14,150.00 | 14,150.00 | 13,900.00 | 14,050.00 | 14,050.00 | -0.71% | 6,344,000 |
| Oct 16, 2025 | 14,100.00 | 14,175.00 | 13,975.00 | 14,150.00 | 14,150.00 | 0.53% | 4,350,400 |
| Oct 15, 2025 | 14,300.00 | 14,350.00 | 13,825.00 | 14,075.00 | 14,075.00 | 0.54% | 9,047,900 |
| Oct 14, 2025 | 14,075.00 | 14,500.00 | 13,600.00 | 14,000.00 | 14,000.00 | 2.94% | 21,119,600 |
| Oct 13, 2025 | 14,350.00 | 14,575.00 | 13,525.00 | 13,600.00 | 13,600.00 | -7.80% | 25,691,500 |
| Oct 10, 2025 | 14,800.00 | 14,900.00 | 14,525.00 | 14,750.00 | 14,750.00 | -0.17% | 7,103,800 |
| Oct 9, 2025 | 15,725.00 | 15,750.00 | 14,400.00 | 14,775.00 | 14,775.00 | -3.90% | 20,949,700 |
| Oct 8, 2025 | 15,175.00 | 15,400.00 | 14,225.00 | 15,375.00 | 15,375.00 | 1.49% | 18,023,700 |
| Oct 7, 2025 | 15,925.00 | 15,950.00 | 15,075.00 | 15,150.00 | 15,150.00 | -3.81% | 13,572,800 |
| Oct 6, 2025 | 15,250.00 | 16,100.00 | 15,050.00 | 15,750.00 | 15,750.00 | 5.18% | 25,970,100 |
| Oct 3, 2025 | 14,725.00 | 15,000.00 | 14,525.00 | 14,975.00 | 14,975.00 | 2.22% | 11,217,100 |
| Oct 2, 2025 | 14,050.00 | 14,825.00 | 14,050.00 | 14,650.00 | 14,650.00 | 5.21% | 16,871,100 |
| Oct 1, 2025 | 14,050.00 | 14,275.00 | 13,925.00 | 13,925.00 | 13,925.00 | -0.54% | 5,710,100 |
| Sep 30, 2025 | 13,950.00 | 14,450.00 | 13,675.00 | 14,000.00 | 14,000.00 | 1.27% | 12,950,700 |
| Sep 29, 2025 | 13,175.00 | 13,875.00 | 13,175.00 | 13,825.00 | 13,825.00 | 4.93% | 11,311,700 |
| Sep 26, 2025 | 13,300.00 | 13,350.00 | 13,150.00 | 13,175.00 | 13,175.00 | - | 4,430,400 |
| Sep 25, 2025 | 13,375.00 | 13,450.00 | 13,100.00 | 13,175.00 | 13,175.00 | -1.31% | 5,438,800 |
| Sep 24, 2025 | 13,250.00 | 13,550.00 | 12,850.00 | 13,350.00 | 13,350.00 | 0.75% | 18,479,600 |
| Sep 23, 2025 | 13,350.00 | 13,400.00 | 13,125.00 | 13,250.00 | 13,250.00 | -0.75% | 7,935,200 |
| Sep 22, 2025 | 13,275.00 | 13,575.00 | 13,075.00 | 13,350.00 | 13,350.00 | 0.95% | 4,886,600 |
| Sep 19, 2025 | 13,400.00 | 13,525.00 | 13,200.00 | 13,225.00 | 13,225.00 | -1.31% | 5,599,100 |
| Sep 18, 2025 | 13,500.00 | 13,650.00 | 13,350.00 | 13,400.00 | 13,400.00 | -0.74% | 4,696,500 |
| Sep 17, 2025 | 13,600.00 | 13,775.00 | 13,300.00 | 13,500.00 | 13,500.00 | -0.55% | 9,031,800 |
| Sep 16, 2025 | 13,725.00 | 13,950.00 | 13,550.00 | 13,575.00 | 13,575.00 | -0.91% | 4,847,400 |
| Sep 15, 2025 | 13,875.00 | 13,925.00 | 13,700.00 | 13,700.00 | 13,700.00 | -1.08% | 5,102,700 |
| Sep 12, 2025 | 14,050.00 | 14,100.00 | 13,800.00 | 13,850.00 | 13,850.00 | -1.07% | 4,448,000 |
| Sep 11, 2025 | 14,300.00 | 14,475.00 | 13,825.00 | 14,000.00 | 14,000.00 | -1.06% | 7,819,200 |
| Sep 10, 2025 | 13,200.00 | 14,450.00 | 13,200.00 | 14,150.00 | 14,150.00 | 7.40% | 22,155,300 |
| Sep 9, 2025 | 14,000.00 | 14,200.00 | 13,000.00 | 13,175.00 | 13,175.00 | -8.03% | 42,128,400 |
| Sep 8, 2025 | 15,200.00 | 15,200.00 | 14,100.00 | 14,325.00 | 14,325.00 | -5.76% | 21,663,700 |
| Sep 4, 2025 | 15,575.00 | 15,625.00 | 15,200.00 | 15,200.00 | 15,200.00 | -2.25% | 7,612,800 |
| Sep 3, 2025 | 16,625.00 | 16,700.00 | 15,450.00 | 15,550.00 | 15,550.00 | -2.05% | 36,886,100 |
| Sep 2, 2025 | 15,600.00 | 16,050.00 | 15,450.00 | 15,875.00 | 15,875.00 | 2.92% | 17,104,100 |
| Sep 1, 2025 | 14,650.00 | 15,475.00 | 14,600.00 | 15,425.00 | 15,425.00 | 1.48% | 18,062,800 |
| Aug 29, 2025 | 15,000.00 | 15,250.00 | 14,525.00 | 15,200.00 | 15,200.00 | 0.16% | 20,531,900 |
| Aug 28, 2025 | 15,025.00 | 15,275.00 | 14,975.00 | 15,175.00 | 15,175.00 | 0.50% | 5,682,700 |
| Aug 27, 2025 | 15,125.00 | 15,500.00 | 14,975.00 | 15,100.00 | 15,100.00 | -0.17% | 13,252,200 |
| Aug 26, 2025 | 15,850.00 | 15,850.00 | 14,625.00 | 15,125.00 | 15,125.00 | -5.62% | 58,401,100 |
| Aug 25, 2025 | 16,000.00 | 16,625.00 | 15,875.00 | 16,025.00 | 16,025.00 | 0.16% | 30,297,700 |
| Aug 22, 2025 | 15,875.00 | 16,450.00 | 15,875.00 | 16,000.00 | 16,000.00 | 0.79% | 11,135,900 |
| Aug 21, 2025 | 15,975.00 | 16,000.00 | 15,850.00 | 15,875.00 | 15,875.00 | -0.47% | 3,652,800 |
| Aug 20, 2025 | 15,950.00 | 16,150.00 | 15,875.00 | 15,950.00 | 15,950.00 | 0.16% | 9,424,900 |
| Aug 19, 2025 | 16,200.00 | 16,250.00 | 15,875.00 | 15,925.00 | 15,925.00 | 0.31% | 11,015,400 |
| Aug 15, 2025 | 16,000.00 | 16,000.00 | 15,675.00 | 15,875.00 | 15,875.00 | -0.78% | 6,048,400 |
| Aug 14, 2025 | 16,050.00 | 16,075.00 | 15,800.00 | 16,000.00 | 16,000.00 | -0.16% | 7,163,100 |
| Aug 13, 2025 | 16,375.00 | 16,425.00 | 15,900.00 | 16,025.00 | 16,025.00 | -1.69% | 8,803,500 |
| Aug 12, 2025 | 16,475.00 | 16,550.00 | 16,050.00 | 16,300.00 | 16,300.00 | -0.91% | 11,464,100 |
| Aug 11, 2025 | 15,950.00 | 16,475.00 | 15,900.00 | 16,450.00 | 16,450.00 | 4.11% | 12,217,400 |
| Aug 8, 2025 | 16,125.00 | 16,300.00 | 15,675.00 | 15,800.00 | 15,800.00 | 0.48% | 6,668,500 |
| Aug 7, 2025 | 15,775.00 | 15,925.00 | 15,575.00 | 15,725.00 | 15,725.00 | -0.16% | 5,656,900 |
| Aug 6, 2025 | 15,700.00 | 16,100.00 | 15,575.00 | 15,750.00 | 15,750.00 | 0.48% | 6,888,800 |
| Aug 5, 2025 | 15,925.00 | 15,950.00 | 15,475.00 | 15,675.00 | 15,675.00 | -0.63% | 8,057,900 |
| Aug 4, 2025 | 16,250.00 | 16,275.00 | 15,500.00 | 15,775.00 | 15,775.00 | -2.17% | 14,979,600 |
| Aug 1, 2025 | 16,300.00 | 16,350.00 | 15,925.00 | 16,125.00 | 16,125.00 | -2.27% | 10,507,500 |
| Jul 31, 2025 | 16,025.00 | 16,500.00 | 15,900.00 | 16,500.00 | 16,500.00 | 2.96% | 13,553,500 |
| Jul 30, 2025 | 15,800.00 | 16,800.00 | 15,775.00 | 16,025.00 | 16,025.00 | 1.58% | 20,871,700 |
| Jul 29, 2025 | 15,975.00 | 16,150.00 | 15,675.00 | 15,775.00 | 15,775.00 | -1.25% | 12,882,200 |
| Jul 28, 2025 | 16,025.00 | 16,525.00 | 15,875.00 | 15,975.00 | 15,975.00 | -0.16% | 11,617,900 |
| Jul 25, 2025 | 15,300.00 | 16,325.00 | 15,200.00 | 16,000.00 | 16,000.00 | -1.39% | 19,758,000 |
| Jul 24, 2025 | 16,700.00 | 16,900.00 | 16,150.00 | 16,225.00 | 16,225.00 | -2.84% | 21,534,500 |
| Jul 23, 2025 | 14,975.00 | 16,700.00 | 14,475.00 | 16,700.00 | 16,700.00 | 10.78% | 45,078,400 |
| Jul 22, 2025 | 15,675.00 | 15,900.00 | 14,675.00 | 15,075.00 | 15,075.00 | -3.52% | 22,594,400 |
| Jul 21, 2025 | 14,150.00 | 15,625.00 | 13,725.00 | 15,625.00 | 15,625.00 | 10.42% | 28,087,300 |
| Jul 18, 2025 | 14,700.00 | 14,700.00 | 14,100.00 | 14,150.00 | 14,150.00 | -2.92% | 10,576,800 |
| Jul 17, 2025 | 14,600.00 | 14,750.00 | 14,375.00 | 14,575.00 | 14,575.00 | - | 5,550,600 |