PT Pelangi Indah Canindo Tbk (IDX:PICO)
Indonesia
· Delayed Price · Currency is IDR 143.00
-7.00 (-4.67%)
At close: Mar 6, 2026
IDX:PICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 169.00 | 169.00 | 160.00 | 161.00 | 161.00 | -5.85% | 360,600 |
| Feb 27, 2026 | 174.00 | 175.00 | 168.00 | 171.00 | 171.00 | -1.72% | 885,800 |
| Feb 26, 2026 | 179.00 | 182.00 | 172.00 | 174.00 | 174.00 | -2.79% | 361,800 |
| Feb 25, 2026 | 179.00 | 186.00 | 178.00 | 179.00 | 179.00 | - | 952,200 |
| Feb 24, 2026 | 169.00 | 206.00 | 169.00 | 179.00 | 179.00 | 5.92% | 6,643,200 |
| Feb 23, 2026 | 169.00 | 171.00 | 167.00 | 169.00 | 169.00 | - | 502,100 |
| Feb 20, 2026 | 170.00 | 170.00 | 167.00 | 169.00 | 169.00 | 0.60% | 450,300 |
| Feb 19, 2026 | 169.00 | 170.00 | 165.00 | 168.00 | 168.00 | -0.59% | 370,800 |
| Feb 18, 2026 | 165.00 | 170.00 | 165.00 | 169.00 | 169.00 | 3.05% | 302,000 |
| Feb 13, 2026 | 172.00 | 172.00 | 160.00 | 164.00 | 164.00 | -3.53% | 146,200 |
| Feb 12, 2026 | 171.00 | 173.00 | 164.00 | 170.00 | 170.00 | -0.58% | 901,000 |
| Feb 11, 2026 | 163.00 | 173.00 | 160.00 | 171.00 | 171.00 | 4.91% | 2,019,300 |
| Feb 10, 2026 | 152.00 | 172.00 | 151.00 | 163.00 | 163.00 | 8.67% | 3,396,300 |
| Feb 9, 2026 | 154.00 | 156.00 | 144.00 | 150.00 | 150.00 | -2.60% | 541,000 |
| Feb 6, 2026 | 162.00 | 162.00 | 143.00 | 154.00 | 154.00 | -2.53% | 321,800 |
| Feb 5, 2026 | 157.00 | 162.00 | 155.00 | 158.00 | 158.00 | 0.64% | 343,800 |
| Feb 4, 2026 | 153.00 | 159.00 | 152.00 | 157.00 | 157.00 | 3.29% | 592,200 |
| Feb 3, 2026 | 154.00 | 160.00 | 143.00 | 152.00 | 152.00 | 6.29% | 687,500 |
| Feb 2, 2026 | 166.00 | 170.00 | 143.00 | 143.00 | 143.00 | -13.86% | 1,081,000 |
| Jan 30, 2026 | 163.00 | 179.00 | 162.00 | 166.00 | 166.00 | -5.68% | 2,288,900 |
| Jan 29, 2026 | 165.00 | 181.00 | 156.00 | 176.00 | 176.00 | -3.83% | 5,756,700 |
| Jan 28, 2026 | 218.00 | 218.00 | 182.00 | 183.00 | 183.00 | -14.49% | 2,863,700 |
| Jan 27, 2026 | 218.00 | 220.00 | 214.00 | 214.00 | 214.00 | -1.83% | 408,400 |
| Jan 26, 2026 | 220.00 | 224.00 | 212.00 | 218.00 | 218.00 | -0.91% | 639,800 |
| Jan 23, 2026 | 224.00 | 226.00 | 212.00 | 220.00 | 220.00 | -1.79% | 1,076,000 |
| Jan 22, 2026 | 224.00 | 230.00 | 222.00 | 224.00 | 224.00 | -1.75% | 907,800 |
| Jan 21, 2026 | 228.00 | 230.00 | 224.00 | 228.00 | 228.00 | - | 465,100 |
| Jan 20, 2026 | 230.00 | 230.00 | 222.00 | 228.00 | 228.00 | - | 1,609,500 |
| Jan 19, 2026 | 226.00 | 230.00 | 224.00 | 228.00 | 228.00 | 1.79% | 1,451,400 |
| Jan 15, 2026 | 226.00 | 226.00 | 218.00 | 224.00 | 224.00 | - | 861,700 |
| Jan 14, 2026 | 220.00 | 228.00 | 216.00 | 224.00 | 224.00 | 1.82% | 725,600 |
| Jan 13, 2026 | 228.00 | 230.00 | 220.00 | 220.00 | 220.00 | -1.79% | 1,625,400 |
| Jan 12, 2026 | 238.00 | 240.00 | 220.00 | 224.00 | 224.00 | -5.08% | 3,719,300 |
| Jan 9, 2026 | 234.00 | 238.00 | 228.00 | 236.00 | 236.00 | -3.28% | 4,960,500 |
| Jan 8, 2026 | 208.00 | 256.00 | 208.00 | 244.00 | 244.00 | 15.09% | 22,688,400 |
| Jan 7, 2026 | 214.00 | 216.00 | 208.00 | 212.00 | 212.00 | - | 624,100 |
| Jan 6, 2026 | 222.00 | 222.00 | 210.00 | 212.00 | 212.00 | -1.85% | 1,109,200 |
| Jan 5, 2026 | 222.00 | 222.00 | 208.00 | 216.00 | 216.00 | 1.89% | 1,248,600 |
| Jan 2, 2026 | 204.00 | 212.00 | 204.00 | 212.00 | 212.00 | 1.92% | 845,800 |
| Dec 30, 2025 | 206.00 | 210.00 | 202.00 | 208.00 | 208.00 | 1.96% | 665,100 |
| Dec 29, 2025 | 218.00 | 220.00 | 200.00 | 204.00 | 204.00 | -6.42% | 3,748,800 |
| Dec 24, 2025 | 224.00 | 226.00 | 218.00 | 218.00 | 218.00 | -2.68% | 707,500 |
| Dec 23, 2025 | 224.00 | 230.00 | 222.00 | 224.00 | 224.00 | - | 371,200 |
| Dec 22, 2025 | 228.00 | 228.00 | 218.00 | 224.00 | 224.00 | -1.75% | 1,017,200 |
| Dec 19, 2025 | 236.00 | 238.00 | 224.00 | 228.00 | 228.00 | -3.39% | 3,136,500 |
| Dec 18, 2025 | 240.00 | 240.00 | 234.00 | 236.00 | 236.00 | -1.67% | 441,500 |
| Dec 17, 2025 | 240.00 | 242.00 | 230.00 | 240.00 | 240.00 | 0.84% | 3,302,800 |
| Dec 16, 2025 | 236.00 | 242.00 | 234.00 | 238.00 | 238.00 | - | 709,600 |
| Dec 15, 2025 | 240.00 | 244.00 | 232.00 | 238.00 | 238.00 | - | 1,444,600 |
| Dec 12, 2025 | 234.00 | 262.00 | 234.00 | 238.00 | 238.00 | 2.59% | 7,671,700 |
| Dec 11, 2025 | 246.00 | 246.00 | 232.00 | 232.00 | 232.00 | -4.92% | 2,262,000 |
| Dec 10, 2025 | 246.00 | 248.00 | 238.00 | 244.00 | 244.00 | - | 2,148,000 |
| Dec 9, 2025 | 244.00 | 246.00 | 240.00 | 244.00 | 244.00 | - | 505,900 |
| Dec 8, 2025 | 240.00 | 248.00 | 240.00 | 244.00 | 244.00 | 0.83% | 901,700 |
| Dec 5, 2025 | 246.00 | 248.00 | 240.00 | 242.00 | 242.00 | -1.63% | 993,500 |
| Dec 4, 2025 | 248.00 | 250.00 | 234.00 | 246.00 | 246.00 | -0.81% | 3,050,000 |
| Dec 3, 2025 | 236.00 | 252.00 | 234.00 | 248.00 | 248.00 | 6.90% | 4,464,100 |
| Dec 2, 2025 | 230.00 | 234.00 | 224.00 | 232.00 | 232.00 | 0.87% | 648,800 |
| Dec 1, 2025 | 236.00 | 236.00 | 228.00 | 230.00 | 230.00 | -2.54% | 1,657,200 |
| Nov 28, 2025 | 240.00 | 246.00 | 232.00 | 236.00 | 236.00 | -2.48% | 2,240,000 |
| Nov 27, 2025 | 248.00 | 250.00 | 234.00 | 242.00 | 242.00 | -0.82% | 1,820,200 |
| Nov 26, 2025 | 252.00 | 254.00 | 240.00 | 244.00 | 244.00 | -1.61% | 4,052,000 |
| Nov 25, 2025 | 250.00 | 254.00 | 246.00 | 248.00 | 248.00 | -1.59% | 1,591,300 |
| Nov 24, 2025 | 254.00 | 260.00 | 250.00 | 252.00 | 252.00 | - | 2,001,000 |
| Nov 21, 2025 | 250.00 | 264.00 | 250.00 | 252.00 | 252.00 | 0.80% | 8,213,200 |
| Nov 20, 2025 | 250.00 | 258.00 | 246.00 | 250.00 | 250.00 | - | 3,103,700 |
| Nov 19, 2025 | 260.00 | 266.00 | 244.00 | 250.00 | 250.00 | 2.46% | 9,455,800 |
| Nov 18, 2025 | 248.00 | 266.00 | 228.00 | 244.00 | 244.00 | - | 10,124,700 |
| Nov 17, 2025 | 252.00 | 254.00 | 242.00 | 244.00 | 244.00 | -2.40% | 2,090,500 |
| Nov 14, 2025 | 260.00 | 260.00 | 246.00 | 250.00 | 250.00 | -3.85% | 3,131,400 |
| Nov 13, 2025 | 264.00 | 266.00 | 254.00 | 260.00 | 260.00 | - | 2,425,500 |
| Nov 12, 2025 | 270.00 | 274.00 | 260.00 | 260.00 | 260.00 | -2.26% | 6,900,200 |
| Nov 11, 2025 | 252.00 | 278.00 | 248.00 | 266.00 | 266.00 | 7.26% | 17,986,300 |
| Nov 10, 2025 | 254.00 | 262.00 | 248.00 | 248.00 | 248.00 | -1.59% | 4,599,900 |
| Nov 7, 2025 | 276.00 | 280.00 | 248.00 | 252.00 | 252.00 | -8.70% | 16,882,600 |
| Nov 6, 2025 | 232.00 | 280.00 | 226.00 | 276.00 | 276.00 | 18.97% | 42,222,400 |
| Nov 5, 2025 | 226.00 | 232.00 | 220.00 | 232.00 | 232.00 | 2.65% | 1,605,200 |
| Nov 4, 2025 | 228.00 | 228.00 | 222.00 | 226.00 | 226.00 | -0.88% | 1,073,500 |
| Nov 3, 2025 | 232.00 | 240.00 | 226.00 | 228.00 | 228.00 | -0.87% | 1,213,900 |
| Oct 31, 2025 | 232.00 | 246.00 | 228.00 | 230.00 | 230.00 | 1.77% | 5,621,500 |
| Oct 30, 2025 | 246.00 | 246.00 | 226.00 | 226.00 | 226.00 | -8.13% | 4,480,300 |
| Oct 29, 2025 | 230.00 | 280.00 | 216.00 | 246.00 | 246.00 | 6.03% | 38,836,700 |
| Oct 28, 2025 | 236.00 | 236.00 | 220.00 | 232.00 | 232.00 | -1.69% | 2,206,700 |
| Oct 27, 2025 | 244.00 | 246.00 | 222.00 | 236.00 | 236.00 | -1.67% | 1,922,100 |
| Oct 24, 2025 | 256.00 | 258.00 | 236.00 | 240.00 | 240.00 | -5.51% | 5,171,500 |
| Oct 23, 2025 | 260.00 | 290.00 | 244.00 | 254.00 | 254.00 | 0.79% | 17,133,200 |
| Oct 22, 2025 | 248.00 | 256.00 | 234.00 | 252.00 | 252.00 | 2.44% | 1,759,000 |
| Oct 21, 2025 | 240.00 | 256.00 | 230.00 | 246.00 | 246.00 | 2.50% | 1,879,900 |
| Oct 20, 2025 | 230.00 | 258.00 | 226.00 | 240.00 | 240.00 | 3.45% | 1,797,700 |
| Oct 17, 2025 | 262.00 | 262.00 | 222.00 | 232.00 | 232.00 | -9.38% | 2,867,800 |
| Oct 16, 2025 | 262.00 | 272.00 | 250.00 | 256.00 | 256.00 | -5.88% | 2,959,600 |
| Oct 15, 2025 | 252.00 | 296.00 | 252.00 | 272.00 | 272.00 | 7.94% | 9,698,100 |
| Oct 14, 2025 | 274.00 | 284.00 | 246.00 | 252.00 | 252.00 | -7.35% | 6,059,500 |
| Oct 13, 2025 | 302.00 | 302.00 | 270.00 | 272.00 | 272.00 | -10.53% | 10,209,700 |
| Oct 10, 2025 | 340.00 | 342.00 | 300.00 | 304.00 | 304.00 | -10.59% | 15,491,500 |
| Oct 9, 2025 | 414.00 | 440.00 | 324.00 | 340.00 | 340.00 | -4.49% | 84,340,500 |