PT Pantai Indah Kapuk Dua Tbk (IDX:PANI)
Indonesia
· Delayed Price · Currency is IDR 8,575.00
+25.00 (0.29%)
Apr 29, 2026, 9:00 AM WIB
IDX:PANI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,450.00 | 8,650.00 | 8,325.00 | 8,550.00 | 8,550.00 | 1.18% | 3,043,200 |
| Apr 27, 2026 | 8,500.00 | 8,850.00 | 8,425.00 | 8,450.00 | 8,450.00 | -0.59% | 3,300,900 |
| Apr 24, 2026 | 9,050.00 | 9,050.00 | 8,375.00 | 8,500.00 | 8,500.00 | -6.08% | 8,074,300 |
| Apr 23, 2026 | 9,225.00 | 9,300.00 | 9,000.00 | 9,050.00 | 9,050.00 | -1.90% | 4,322,000 |
| Apr 22, 2026 | 9,475.00 | 9,500.00 | 9,150.00 | 9,225.00 | 9,225.00 | -2.12% | 6,620,900 |
| Apr 21, 2026 | 8,775.00 | 9,475.00 | 8,750.00 | 9,425.00 | 9,425.00 | 7.71% | 11,543,800 |
| Apr 20, 2026 | 9,000.00 | 9,150.00 | 8,750.00 | 8,750.00 | 8,750.00 | -1.96% | 6,120,200 |
| Apr 17, 2026 | 8,925.00 | 9,075.00 | 8,825.00 | 8,925.00 | 8,925.00 | 1.42% | 6,219,700 |
| Apr 16, 2026 | 8,800.00 | 9,050.00 | 8,750.00 | 8,800.00 | 8,800.00 | - | 3,543,100 |
| Apr 15, 2026 | 9,150.00 | 9,250.00 | 8,700.00 | 8,800.00 | 8,800.00 | -2.49% | 7,908,600 |
| Apr 14, 2026 | 8,850.00 | 9,150.00 | 8,825.00 | 9,025.00 | 9,025.00 | 3.74% | 14,415,100 |
| Apr 13, 2026 | 8,500.00 | 8,825.00 | 8,350.00 | 8,700.00 | 8,700.00 | 0.58% | 6,393,500 |
| Apr 10, 2026 | 7,975.00 | 9,000.00 | 7,975.00 | 8,650.00 | 8,650.00 | 8.81% | 10,723,800 |
| Apr 9, 2026 | 8,075.00 | 8,125.00 | 7,900.00 | 7,950.00 | 7,950.00 | -1.85% | 3,376,100 |
| Apr 8, 2026 | 7,775.00 | 8,150.00 | 7,650.00 | 8,100.00 | 8,100.00 | 7.64% | 6,635,900 |
| Apr 7, 2026 | 7,600.00 | 7,775.00 | 7,500.00 | 7,525.00 | 7,525.00 | -0.66% | 2,043,900 |
| Apr 6, 2026 | 7,550.00 | 7,650.00 | 7,500.00 | 7,575.00 | 7,575.00 | -0.98% | 1,324,800 |
| Apr 2, 2026 | 7,825.00 | 7,850.00 | 7,625.00 | 7,650.00 | 7,650.00 | -2.55% | 1,562,700 |
| Apr 1, 2026 | 7,800.00 | 7,875.00 | 7,675.00 | 7,850.00 | 7,850.00 | 4.32% | 2,307,200 |
| Mar 31, 2026 | 7,700.00 | 7,750.00 | 7,500.00 | 7,525.00 | 7,525.00 | -1.31% | 1,622,800 |
| Mar 30, 2026 | 7,625.00 | 7,750.00 | 7,475.00 | 7,625.00 | 7,625.00 | -0.97% | 1,788,600 |
| Mar 27, 2026 | 7,850.00 | 7,850.00 | 7,675.00 | 7,700.00 | 7,700.00 | -1.91% | 1,856,700 |
| Mar 26, 2026 | 8,200.00 | 8,225.00 | 7,825.00 | 7,850.00 | 7,850.00 | -3.38% | 2,489,100 |
| Mar 25, 2026 | 8,000.00 | 8,275.00 | 7,875.00 | 8,125.00 | 8,125.00 | 1.56% | 3,114,300 |
| Mar 17, 2026 | 7,750.00 | 8,025.00 | 7,675.00 | 8,000.00 | 8,000.00 | 4.23% | 4,109,900 |
| Mar 16, 2026 | 7,750.00 | 7,900.00 | 7,500.00 | 7,675.00 | 7,675.00 | -0.97% | 2,909,300 |
| Mar 13, 2026 | 7,875.00 | 7,975.00 | 7,675.00 | 7,750.00 | 7,750.00 | -1.59% | 3,807,500 |
| Mar 12, 2026 | 8,050.00 | 8,075.00 | 7,800.00 | 7,875.00 | 7,875.00 | -2.17% | 3,356,400 |
| Mar 11, 2026 | 8,250.00 | 8,350.00 | 8,050.00 | 8,050.00 | 8,050.00 | -1.83% | 3,219,800 |
| Mar 10, 2026 | 8,350.00 | 8,350.00 | 7,925.00 | 8,200.00 | 8,200.00 | 3.14% | 4,112,500 |
| Mar 9, 2026 | 7,900.00 | 8,225.00 | 7,475.00 | 7,950.00 | 7,950.00 | -4.22% | 7,692,000 |
| Mar 6, 2026 | 8,600.00 | 8,600.00 | 8,100.00 | 8,300.00 | 8,300.00 | -3.49% | 5,173,000 |
| Mar 5, 2026 | 8,650.00 | 8,850.00 | 8,475.00 | 8,600.00 | 8,600.00 | 1.78% | 4,801,800 |
| Mar 4, 2026 | 8,400.00 | 8,650.00 | 8,175.00 | 8,450.00 | 8,450.00 | -4.25% | 8,682,100 |
| Mar 3, 2026 | 9,000.00 | 9,200.00 | 8,700.00 | 8,825.00 | 8,825.00 | -2.22% | 7,058,200 |
| Mar 2, 2026 | 9,025.00 | 9,400.00 | 9,000.00 | 9,025.00 | 9,025.00 | -5.25% | 6,436,500 |
| Feb 27, 2026 | 9,500.00 | 9,725.00 | 9,150.00 | 9,525.00 | 9,525.00 | 0.26% | 4,565,100 |
| Feb 26, 2026 | 9,975.00 | 10,050.00 | 9,500.00 | 9,500.00 | 9,500.00 | -4.04% | 7,663,800 |
| Feb 25, 2026 | 10,100.00 | 10,200.00 | 9,825.00 | 9,900.00 | 9,900.00 | -1.98% | 4,699,000 |
| Feb 24, 2026 | 10,525.00 | 10,550.00 | 9,950.00 | 10,100.00 | 10,100.00 | -3.81% | 10,174,700 |
| Feb 23, 2026 | 10,500.00 | 10,600.00 | 10,425.00 | 10,500.00 | 10,500.00 | 0.72% | 4,598,500 |
| Feb 20, 2026 | 10,700.00 | 10,775.00 | 10,400.00 | 10,425.00 | 10,425.00 | -3.47% | 4,720,900 |
| Feb 19, 2026 | 10,950.00 | 11,000.00 | 10,425.00 | 10,800.00 | 10,800.00 | -0.92% | 9,130,100 |
| Feb 18, 2026 | 10,825.00 | 11,025.00 | 10,700.00 | 10,900.00 | 10,900.00 | 0.93% | 5,999,200 |
| Feb 13, 2026 | 10,800.00 | 10,975.00 | 10,375.00 | 10,800.00 | 10,800.00 | - | 7,418,700 |
| Feb 12, 2026 | 10,950.00 | 11,150.00 | 10,225.00 | 10,800.00 | 10,800.00 | -1.37% | 12,029,800 |
| Feb 11, 2026 | 10,975.00 | 11,625.00 | 10,900.00 | 10,950.00 | 10,950.00 | 0.46% | 20,582,200 |
| Feb 10, 2026 | 9,900.00 | 11,075.00 | 9,625.00 | 10,900.00 | 10,900.00 | 10.66% | 32,670,600 |
| Feb 9, 2026 | 8,950.00 | 9,900.00 | 8,950.00 | 9,850.00 | 9,850.00 | 10.36% | 24,512,800 |
| Feb 6, 2026 | 8,675.00 | 9,000.00 | 8,100.00 | 8,925.00 | 8,925.00 | 1.42% | 9,173,200 |
| Feb 5, 2026 | 8,950.00 | 9,075.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.12% | 4,935,000 |
| Feb 4, 2026 | 8,975.00 | 9,300.00 | 8,725.00 | 8,900.00 | 8,900.00 | - | 9,199,600 |
| Feb 3, 2026 | 7,925.00 | 9,000.00 | 7,700.00 | 8,900.00 | 8,900.00 | 12.30% | 17,825,400 |
| Feb 2, 2026 | 9,300.00 | 9,300.00 | 7,925.00 | 7,925.00 | 7,925.00 | -14.78% | 34,043,300 |
| Jan 30, 2026 | 9,200.00 | 9,425.00 | 8,875.00 | 9,300.00 | 9,300.00 | 1.09% | 13,822,300 |
| Jan 29, 2026 | 8,900.00 | 9,500.00 | 8,150.00 | 9,200.00 | 9,200.00 | -3.92% | 44,079,600 |
| Jan 28, 2026 | 9,575.00 | 9,950.00 | 9,575.00 | 9,575.00 | 9,575.00 | -14.89% | 36,199,400 |
| Jan 27, 2026 | 11,100.00 | 11,300.00 | 10,700.00 | 11,250.00 | 11,250.00 | 1.81% | 10,158,500 |
| Jan 26, 2026 | 11,825.00 | 11,950.00 | 11,050.00 | 11,050.00 | 11,050.00 | -5.76% | 12,177,600 |
| Jan 23, 2026 | 11,950.00 | 12,100.00 | 11,300.00 | 11,725.00 | 11,725.00 | -1.88% | 13,326,500 |
| Jan 22, 2026 | 12,050.00 | 12,275.00 | 11,800.00 | 11,950.00 | 11,950.00 | - | 11,536,200 |
| Jan 21, 2026 | 12,500.00 | 12,525.00 | 11,900.00 | 11,950.00 | 11,950.00 | -4.97% | 18,277,200 |
| Jan 20, 2026 | 13,300.00 | 13,300.00 | 12,575.00 | 12,575.00 | 12,575.00 | -4.37% | 14,141,000 |
| Jan 19, 2026 | 11,850.00 | 13,300.00 | 11,850.00 | 13,150.00 | 13,150.00 | 10.97% | 33,155,400 |
| Jan 15, 2026 | 11,475.00 | 11,900.00 | 11,300.00 | 11,850.00 | 11,850.00 | 3.04% | 8,733,500 |
| Jan 14, 2026 | 11,900.00 | 11,900.00 | 11,100.00 | 11,500.00 | 11,500.00 | - | 11,007,900 |
| Jan 13, 2026 | 10,750.00 | 11,500.00 | 10,725.00 | 11,500.00 | 11,500.00 | 7.23% | 15,674,000 |
| Jan 12, 2026 | 11,300.00 | 11,300.00 | 10,625.00 | 10,725.00 | 10,725.00 | -5.92% | 27,758,600 |
| Jan 9, 2026 | 11,825.00 | 11,825.00 | 11,200.00 | 11,400.00 | 11,400.00 | -3.59% | 20,736,200 |
| Jan 8, 2026 | 12,225.00 | 12,325.00 | 11,825.00 | 11,825.00 | 11,825.00 | -1.46% | 7,399,400 |
| Jan 7, 2026 | 12,275.00 | 12,375.00 | 12,000.00 | 12,000.00 | 12,000.00 | -2.24% | 10,144,300 |
| Jan 6, 2026 | 12,250.00 | 12,475.00 | 12,200.00 | 12,275.00 | 12,275.00 | 0.20% | 9,036,900 |
| Jan 5, 2026 | 12,625.00 | 12,650.00 | 12,200.00 | 12,250.00 | 12,250.00 | -2.97% | 8,283,800 |
| Jan 2, 2026 | 12,600.00 | 12,650.00 | 12,425.00 | 12,625.00 | 12,625.00 | 0.20% | 6,041,300 |
| Dec 30, 2025 | 11,975.00 | 12,600.00 | 11,900.00 | 12,600.00 | 12,600.00 | 5.44% | 13,197,200 |
| Dec 29, 2025 | 11,750.00 | 11,950.00 | 11,500.00 | 11,950.00 | 11,950.00 | 1.70% | 7,498,900 |
| Dec 24, 2025 | 11,775.00 | 12,025.00 | 11,550.00 | 11,750.00 | 11,750.00 | -0.21% | 11,664,200 |
| Dec 23, 2025 | 12,225.00 | 12,225.00 | 11,575.00 | 11,775.00 | 11,775.00 | -3.68% | 19,008,300 |
| Dec 22, 2025 | 13,200.00 | 13,200.00 | 11,825.00 | 12,225.00 | 12,225.00 | -7.39% | 35,202,200 |
| Dec 19, 2025 | 13,325.00 | 13,475.00 | 13,125.00 | 13,200.00 | 13,200.00 | -0.75% | 6,750,900 |
| Dec 18, 2025 | 13,750.00 | 13,750.00 | 13,275.00 | 13,300.00 | 13,300.00 | -2.56% | 8,158,600 |
| Dec 17, 2025 | 13,600.00 | 14,000.00 | 13,475.00 | 13,650.00 | 13,650.00 | 1.30% | 9,363,800 |
| Dec 16, 2025 | 13,425.00 | 13,600.00 | 13,325.00 | 13,475.00 | 13,475.00 | 0.37% | 5,612,800 |
| Dec 15, 2025 | 13,775.00 | 13,800.00 | 13,425.00 | 13,425.00 | 13,425.00 | -2.01% | 7,746,400 |
| Dec 12, 2025 | 13,475.00 | 14,125.00 | 13,275.00 | 13,700.00 | 13,700.00 | 3.01% | 8,246,500 |
| Dec 11, 2025 | 13,500.00 | 13,600.00 | 13,200.00 | 13,300.00 | 13,300.00 | -0.93% | 6,409,600 |
| Dec 10, 2025 | 13,625.00 | 13,700.00 | 13,400.00 | 13,425.00 | 13,425.00 | -1.47% | 7,403,000 |
| Dec 9, 2025 | 13,900.00 | 13,950.00 | 13,600.00 | 13,625.00 | 13,625.00 | -1.98% | 6,179,500 |
| Dec 8, 2025 | 13,775.00 | 14,200.00 | 13,775.00 | 13,900.00 | 13,838.01 | 1.65% | 14,942,800 |
| Dec 5, 2025 | 13,700.00 | 13,725.00 | 13,550.00 | 13,675.00 | 13,614.01 | -0.18% | 4,236,100 |
| Dec 4, 2025 | 13,750.00 | 13,800.00 | 13,650.00 | 13,700.00 | 13,638.90 | - | 3,134,400 |
| Dec 3, 2025 | 13,725.00 | 13,925.00 | 13,600.00 | 13,700.00 | 13,638.90 | 0.18% | 7,991,800 |
| Dec 2, 2025 | 13,475.00 | 13,900.00 | 13,300.00 | 13,675.00 | 13,614.01 | 1.48% | 10,500,800 |
| Dec 1, 2025 | 14,025.00 | 14,050.00 | 13,300.00 | 13,475.00 | 13,414.90 | -3.92% | 26,007,300 |
| Nov 28, 2025 | 13,900.00 | 14,300.00 | 13,875.00 | 14,025.00 | 13,962.45 | 1.26% | 12,919,700 |
| Nov 27, 2025 | 13,775.00 | 14,100.00 | 13,600.00 | 13,850.00 | 13,788.23 | 0.54% | 9,229,700 |
| Nov 26, 2025 | 13,925.00 | 13,975.00 | 13,750.00 | 13,775.00 | 13,713.56 | -0.90% | 8,429,200 |
| Nov 25, 2025 | 13,900.00 | 14,125.00 | 13,875.00 | 13,900.00 | 13,838.01 | -2.63% | 10,875,900 |
| Nov 24, 2025 | 14,100.00 | 14,425.00 | 14,025.00 | 14,275.00 | 14,211.33 | 1.78% | 7,246,000 |
| Nov 21, 2025 | 13,875.00 | 14,350.00 | 13,825.00 | 14,025.00 | 13,962.45 | 0.90% | 6,807,500 |