PT Pelangi Indah Canindo Tbk PICO

IDX · Indonesia · Process Industries

IDR 154.00+1.00 (+0.65%)

Market open· Oct 2, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 154.00	+0.65%	IDR 153.00	IDR 174.00	IDR 149.00	5.62M
2026-10-01	IDR 153.00	+0.66%	IDR 152.00	IDR 158.00	IDR 152.00	179.70K
2026-09-30	IDR 152.00	-1.94%	IDR 158.00	IDR 160.00	IDR 151.00	263.10K
2026-09-29	IDR 155.00	-0.64%	IDR 150.00	IDR 156.00	IDR 145.00	2.05M
2026-09-28	IDR 156.00	-5.45%	IDR 165.00	IDR 165.00	IDR 155.00	881.40K
2026-09-25	IDR 165.00	-2.94%	IDR 170.00	IDR 170.00	IDR 163.00	503.20K
2026-09-24	IDR 170.00	-1.73%	IDR 173.00	IDR 175.00	IDR 168.00	1.07M
2026-09-23	IDR 173.00	+3.59%	IDR 168.00	IDR 175.00	IDR 168.00	363.50K
2026-09-22	IDR 167.00	-5.11%	IDR 176.00	IDR 177.00	IDR 167.00	1.07M
2026-09-21	IDR 176.00	-0.56%	IDR 180.00	IDR 181.00	IDR 174.00	573.00K
2026-09-18	IDR 177.00	-1.67%	IDR 180.00	IDR 180.00	IDR 176.00	639.70K
2026-09-17	IDR 180.00	+1.69%	IDR 180.00	IDR 188.00	IDR 176.00	953.10K
2026-09-16	IDR 177.00	-2.75%	IDR 182.00	IDR 183.00	IDR 177.00	580.20K
2026-09-15	IDR 182.00	+3.41%	IDR 177.00	IDR 189.00	IDR 174.00	2.39M
2026-09-14	IDR 176.00	-1.68%	IDR 184.00	IDR 184.00	IDR 173.00	680.00K
2026-09-11	IDR 179.00	-3.24%	IDR 186.00	IDR 188.00	IDR 173.00	2.19M
2026-09-10	IDR 185.00	-3.65%	IDR 191.00	IDR 191.00	IDR 184.00	2.48M
2026-09-09	IDR 192.00	-2.04%	IDR 196.00	IDR 200.00	IDR 192.00	4.71M
2026-09-08	IDR 196.00	+4.81%	IDR 188.00	IDR 197.00	IDR 183.00	18.55M
2026-09-07	IDR 187.00	+1.63%	IDR 185.00	IDR 194.00	IDR 180.00	5.76M
2026-09-04	IDR 184.00	-2.65%	IDR 190.00	IDR 191.00	IDR 183.00	2.02M
2026-09-03	IDR 189.00	-2.07%	IDR 193.00	IDR 199.00	IDR 186.00	5.44M
2026-09-02	IDR 193.00	+5.46%	IDR 195.00	IDR 214.00	IDR 188.00	31.05M
2026-09-01	IDR 183.00	+0.55%	IDR 182.00	IDR 185.00	IDR 180.00	3.14M
2026-08-31	IDR 182.00	-5.21%	IDR 189.00	IDR 190.00	IDR 179.00	7.42M
2026-08-28	IDR 192.00	-1.54%	IDR 200.00	IDR 204.00	IDR 183.00	5.98M
2026-08-27	IDR 195.00	-3.47%	IDR 191.00	IDR 214.00	IDR 179.00	19.59M
2026-08-26	IDR 202.00	+9.78%	IDR 220.00	IDR 248.00	IDR 191.00	110.72M
2026-08-25	IDR 184.00	0.00%	IDR 184.00	IDR 184.00	IDR 184.00	0
2026-08-24	IDR 184.00	+34.31%	IDR 172.00	IDR 184.00	IDR 167.00	35.35M
2026-08-21	IDR 137.00	0.00%	IDR 138.00	IDR 138.00	IDR 134.00	302.70K
2026-08-20	IDR 137.00	+1.48%	IDR 133.00	IDR 139.00	IDR 133.00	1.94M
2026-08-19	IDR 135.00	+0.75%	IDR 135.00	IDR 137.00	IDR 132.00	247.10K
2026-08-18	IDR 134.00	-0.74%	IDR 133.00	IDR 136.00	IDR 133.00	92.20K
2026-08-14	IDR 135.00	+1.50%	IDR 132.00	IDR 135.00	IDR 131.00	86.80K
2026-08-13	IDR 133.00	0.00%	IDR 134.00	IDR 136.00	IDR 131.00	527.10K
2026-08-12	IDR 133.00	0.00%	IDR 131.00	IDR 143.00	IDR 131.00	3.21M
2026-08-11	IDR 133.00	0.00%	IDR 134.00	IDR 134.00	IDR 130.00	167.30K
2026-08-10	IDR 133.00	+1.53%	IDR 132.00	IDR 134.00	IDR 132.00	163.70K
2026-08-07	IDR 131.00	-1.50%	IDR 132.00	IDR 133.00	IDR 131.00	194.30K
2026-08-06	IDR 133.00	-0.75%	IDR 134.00	IDR 137.00	IDR 131.00	154.10K
2026-08-05	IDR 134.00	+1.52%	IDR 133.00	IDR 136.00	IDR 130.00	414.40K
2026-08-04	IDR 132.00	+1.54%	IDR 130.00	IDR 133.00	IDR 129.00	392.10K
2026-08-03	IDR 130.00	+2.36%	IDR 127.00	IDR 131.00	IDR 127.00	172.10K
2026-07-31	IDR 127.00	+0.79%	IDR 126.00	IDR 129.00	IDR 124.00	324.40K
2026-07-30	IDR 126.00	-2.33%	IDR 127.00	IDR 129.00	IDR 123.00	1.23M
2026-07-29	IDR 129.00	-1.53%	IDR 131.00	IDR 131.00	IDR 126.00	163.60K
2026-07-28	IDR 131.00	0.00%	IDR 130.00	IDR 137.00	IDR 123.00	601.00K
2026-07-27	IDR 131.00	+1.55%	IDR 131.00	IDR 139.00	IDR 127.00	1.05M
2026-07-24	IDR 129.00	-0.77%	IDR 127.00	IDR 132.00	IDR 124.00	263.30K
2026-07-23	IDR 130.00	+1.56%	IDR 127.00	IDR 130.00	IDR 126.00	700.10K
2026-07-22	IDR 128.00	0.00%	IDR 129.00	IDR 130.00	IDR 127.00	78.70K
2026-07-21	IDR 128.00	+0.79%	IDR 128.00	IDR 130.00	IDR 128.00	286.00K
2026-07-20	IDR 127.00	+1.60%	IDR 125.00	IDR 130.00	IDR 125.00	78.10K
2026-07-17	IDR 125.00	-1.57%	IDR 129.00	IDR 131.00	IDR 125.00	244.40K
2026-07-16	IDR 127.00	+1.60%	IDR 129.00	IDR 130.00	IDR 126.00	91.30K
2026-07-15	IDR 125.00	-3.10%	IDR 130.00	IDR 130.00	IDR 110.00	1.03M
2026-07-14	IDR 129.00	+0.78%	IDR 130.00	IDR 130.00	IDR 126.00	208.20K
2026-07-13	IDR 128.00	+0.79%	IDR 127.00	IDR 131.00	IDR 127.00	57.80K
2026-07-10	IDR 127.00	-1.55%	IDR 131.00	IDR 131.00	IDR 127.00	24.70K
2026-07-09	IDR 129.00	+2.38%	IDR 126.00	IDR 130.00	IDR 125.00	83.60K
2026-07-08	IDR 126.00	-1.56%	IDR 130.00	IDR 130.00	IDR 126.00	210.70K
2026-07-07	IDR 128.00	+0.79%	IDR 130.00	IDR 130.00	IDR 126.00	81.90K
2026-07-06	IDR 127.00	+5.83%	IDR 120.00	IDR 131.00	IDR 118.00	730.90K
2026-07-03	IDR 120.00	-1.64%	IDR 125.00	IDR 125.00	IDR 117.00	230.20K
2026-07-02	IDR 122.00	+3.39%	IDR 123.00	IDR 125.00	IDR 117.00	148.70K
2026-07-01	IDR 118.00	+2.61%	IDR 115.00	IDR 122.00	IDR 113.00	440.20K
2026-06-30	IDR 115.00	-4.17%	IDR 120.00	IDR 120.00	IDR 108.00	860.80K
2026-06-29	IDR 120.00	+0.84%	IDR 119.00	IDR 124.00	IDR 116.00	476.50K
2026-06-26	IDR 119.00	-11.85%	IDR 138.00	IDR 138.00	IDR 118.00	1.18M
2026-06-25	IDR 135.00	-2.88%	IDR 142.00	IDR 143.00	IDR 130.00	850.80K
2026-06-24	IDR 139.00	+0.72%	IDR 138.00	IDR 142.00	IDR 138.00	128.50K
2026-06-23	IDR 138.00	0.00%	IDR 134.00	IDR 144.00	IDR 132.00	880.70K
2026-06-22	IDR 138.00	+3.76%	IDR 133.00	IDR 139.00	IDR 130.00	376.30K
2026-06-19	IDR 133.00	+2.31%	IDR 130.00	IDR 133.00	IDR 130.00	19.20K
2026-06-18	IDR 130.00	-1.52%	IDR 129.00	IDR 140.00	IDR 128.00	561.60K
2026-06-17	IDR 132.00	-2.94%	IDR 140.00	IDR 140.00	IDR 126.00	1.48M
2026-06-15	IDR 136.00	+7.94%	IDR 127.00	IDR 150.00	IDR 124.00	2.08M
2026-06-12	IDR 126.00	+1.61%	IDR 120.00	IDR 126.00	IDR 120.00	430.80K
2026-06-11	IDR 124.00	-3.13%	IDR 122.00	IDR 128.00	IDR 120.00	371.70K
2026-06-10	IDR 128.00	+6.67%	IDR 120.00	IDR 129.00	IDR 119.00	748.80K
2026-06-09	IDR 120.00	+8.11%	IDR 111.00	IDR 125.00	IDR 108.00	1.09M
2026-06-08	IDR 111.00	-14.62%	IDR 133.00	IDR 140.00	IDR 111.00	3.78M
2026-06-05	IDR 130.00	+2.36%	IDR 120.00	IDR 149.00	IDR 120.00	1.23M
2026-06-04	IDR 127.00	-9.93%	IDR 141.00	IDR 141.00	IDR 122.00	257.10K
2026-06-03	IDR 141.00	-2.08%	IDR 144.00	IDR 148.00	IDR 136.00	124.40K
2026-06-02	IDR 144.00	+1.41%	IDR 137.00	IDR 150.00	IDR 137.00	480.80K
2026-05-29	IDR 142.00	+1.43%	IDR 142.00	IDR 144.00	IDR 138.00	64.10K
2026-05-28	IDR 140.00	0.00%	IDR 140.00	IDR 140.00	IDR 140.00	0
2026-05-27	IDR 140.00	0.00%	IDR 140.00	IDR 140.00	IDR 140.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 154.00	+0.65%	IDR 153.00	IDR 174.00	IDR 149.00	5.62M
2026-10-01	IDR 153.00	+0.66%	IDR 152.00	IDR 158.00	IDR 152.00	179.70K
2026-09-30	IDR 152.00	-1.94%	IDR 158.00	IDR 160.00	IDR 151.00	263.10K
2026-09-29	IDR 155.00	-0.64%	IDR 150.00	IDR 156.00	IDR 145.00	2.05M
2026-09-28	IDR 156.00	-5.45%	IDR 165.00	IDR 165.00	IDR 155.00	881.40K
2026-09-25	IDR 165.00	-2.94%	IDR 170.00	IDR 170.00	IDR 163.00	503.20K
2026-09-24	IDR 170.00	-1.73%	IDR 173.00	IDR 175.00	IDR 168.00	1.07M
2026-09-23	IDR 173.00	+3.59%	IDR 168.00	IDR 175.00	IDR 168.00	363.50K
2026-09-22	IDR 167.00	-5.11%	IDR 176.00	IDR 177.00	IDR 167.00	1.07M
2026-09-21	IDR 176.00	-0.56%	IDR 180.00	IDR 181.00	IDR 174.00	573.00K
2026-09-18	IDR 177.00	-1.67%	IDR 180.00	IDR 180.00	IDR 176.00	639.70K
2026-09-17	IDR 180.00	+1.69%	IDR 180.00	IDR 188.00	IDR 176.00	953.10K
2026-09-16	IDR 177.00	-2.75%	IDR 182.00	IDR 183.00	IDR 177.00	580.20K
2026-09-15	IDR 182.00	+3.41%	IDR 177.00	IDR 189.00	IDR 174.00	2.39M
2026-09-14	IDR 176.00	-1.68%	IDR 184.00	IDR 184.00	IDR 173.00	680.00K
2026-09-11	IDR 179.00	-3.24%	IDR 186.00	IDR 188.00	IDR 173.00	2.19M
2026-09-10	IDR 185.00	-3.65%	IDR 191.00	IDR 191.00	IDR 184.00	2.48M
2026-09-09	IDR 192.00	-2.04%	IDR 196.00	IDR 200.00	IDR 192.00	4.71M
2026-09-08	IDR 196.00	+4.81%	IDR 188.00	IDR 197.00	IDR 183.00	18.55M
2026-09-07	IDR 187.00	+1.63%	IDR 185.00	IDR 194.00	IDR 180.00	5.76M
2026-09-04	IDR 184.00	-2.65%	IDR 190.00	IDR 191.00	IDR 183.00	2.02M
2026-09-03	IDR 189.00	-2.07%	IDR 193.00	IDR 199.00	IDR 186.00	5.44M
2026-09-02	IDR 193.00	+5.46%	IDR 195.00	IDR 214.00	IDR 188.00	31.05M
2026-09-01	IDR 183.00	+0.55%	IDR 182.00	IDR 185.00	IDR 180.00	3.14M
2026-08-31	IDR 182.00	-5.21%	IDR 189.00	IDR 190.00	IDR 179.00	7.42M
2026-08-28	IDR 192.00	-1.54%	IDR 200.00	IDR 204.00	IDR 183.00	5.98M
2026-08-27	IDR 195.00	-3.47%	IDR 191.00	IDR 214.00	IDR 179.00	19.59M
2026-08-26	IDR 202.00	+9.78%	IDR 220.00	IDR 248.00	IDR 191.00	110.72M
2026-08-25	IDR 184.00	0.00%	IDR 184.00	IDR 184.00	IDR 184.00	0
2026-08-24	IDR 184.00	+34.31%	IDR 172.00	IDR 184.00	IDR 167.00	35.35M
2026-08-21	IDR 137.00	0.00%	IDR 138.00	IDR 138.00	IDR 134.00	302.70K
2026-08-20	IDR 137.00	+1.48%	IDR 133.00	IDR 139.00	IDR 133.00	1.94M
2026-08-19	IDR 135.00	+0.75%	IDR 135.00	IDR 137.00	IDR 132.00	247.10K
2026-08-18	IDR 134.00	-0.74%	IDR 133.00	IDR 136.00	IDR 133.00	92.20K
2026-08-14	IDR 135.00	+1.50%	IDR 132.00	IDR 135.00	IDR 131.00	86.80K
2026-08-13	IDR 133.00	0.00%	IDR 134.00	IDR 136.00	IDR 131.00	527.10K
2026-08-12	IDR 133.00	0.00%	IDR 131.00	IDR 143.00	IDR 131.00	3.21M
2026-08-11	IDR 133.00	0.00%	IDR 134.00	IDR 134.00	IDR 130.00	167.30K
2026-08-10	IDR 133.00	+1.53%	IDR 132.00	IDR 134.00	IDR 132.00	163.70K
2026-08-07	IDR 131.00	-1.50%	IDR 132.00	IDR 133.00	IDR 131.00	194.30K
2026-08-06	IDR 133.00	-0.75%	IDR 134.00	IDR 137.00	IDR 131.00	154.10K
2026-08-05	IDR 134.00	+1.52%	IDR 133.00	IDR 136.00	IDR 130.00	414.40K
2026-08-04	IDR 132.00	+1.54%	IDR 130.00	IDR 133.00	IDR 129.00	392.10K
2026-08-03	IDR 130.00	+2.36%	IDR 127.00	IDR 131.00	IDR 127.00	172.10K
2026-07-31	IDR 127.00	+0.79%	IDR 126.00	IDR 129.00	IDR 124.00	324.40K
2026-07-30	IDR 126.00	-2.33%	IDR 127.00	IDR 129.00	IDR 123.00	1.23M
2026-07-29	IDR 129.00	-1.53%	IDR 131.00	IDR 131.00	IDR 126.00	163.60K
2026-07-28	IDR 131.00	0.00%	IDR 130.00	IDR 137.00	IDR 123.00	601.00K
2026-07-27	IDR 131.00	+1.55%	IDR 131.00	IDR 139.00	IDR 127.00	1.05M
2026-07-24	IDR 129.00	-0.77%	IDR 127.00	IDR 132.00	IDR 124.00	263.30K
2026-07-23	IDR 130.00	+1.56%	IDR 127.00	IDR 130.00	IDR 126.00	700.10K
2026-07-22	IDR 128.00	0.00%	IDR 129.00	IDR 130.00	IDR 127.00	78.70K
2026-07-21	IDR 128.00	+0.79%	IDR 128.00	IDR 130.00	IDR 128.00	286.00K
2026-07-20	IDR 127.00	+1.60%	IDR 125.00	IDR 130.00	IDR 125.00	78.10K
2026-07-17	IDR 125.00	-1.57%	IDR 129.00	IDR 131.00	IDR 125.00	244.40K
2026-07-16	IDR 127.00	+1.60%	IDR 129.00	IDR 130.00	IDR 126.00	91.30K
2026-07-15	IDR 125.00	-3.10%	IDR 130.00	IDR 130.00	IDR 110.00	1.03M
2026-07-14	IDR 129.00	+0.78%	IDR 130.00	IDR 130.00	IDR 126.00	208.20K
2026-07-13	IDR 128.00	+0.79%	IDR 127.00	IDR 131.00	IDR 127.00	57.80K
2026-07-10	IDR 127.00	-1.55%	IDR 131.00	IDR 131.00	IDR 127.00	24.70K
2026-07-09	IDR 129.00	+2.38%	IDR 126.00	IDR 130.00	IDR 125.00	83.60K
2026-07-08	IDR 126.00	-1.56%	IDR 130.00	IDR 130.00	IDR 126.00	210.70K
2026-07-07	IDR 128.00	+0.79%	IDR 130.00	IDR 130.00	IDR 126.00	81.90K
2026-07-06	IDR 127.00	+5.83%	IDR 120.00	IDR 131.00	IDR 118.00	730.90K
2026-07-03	IDR 120.00	-1.64%	IDR 125.00	IDR 125.00	IDR 117.00	230.20K
2026-07-02	IDR 122.00	+3.39%	IDR 123.00	IDR 125.00	IDR 117.00	148.70K
2026-07-01	IDR 118.00	+2.61%	IDR 115.00	IDR 122.00	IDR 113.00	440.20K
2026-06-30	IDR 115.00	-4.17%	IDR 120.00	IDR 120.00	IDR 108.00	860.80K
2026-06-29	IDR 120.00	+0.84%	IDR 119.00	IDR 124.00	IDR 116.00	476.50K
2026-06-26	IDR 119.00	-11.85%	IDR 138.00	IDR 138.00	IDR 118.00	1.18M
2026-06-25	IDR 135.00	-2.88%	IDR 142.00	IDR 143.00	IDR 130.00	850.80K
2026-06-24	IDR 139.00	+0.72%	IDR 138.00	IDR 142.00	IDR 138.00	128.50K
2026-06-23	IDR 138.00	0.00%	IDR 134.00	IDR 144.00	IDR 132.00	880.70K
2026-06-22	IDR 138.00	+3.76%	IDR 133.00	IDR 139.00	IDR 130.00	376.30K
2026-06-19	IDR 133.00	+2.31%	IDR 130.00	IDR 133.00	IDR 130.00	19.20K
2026-06-18	IDR 130.00	-1.52%	IDR 129.00	IDR 140.00	IDR 128.00	561.60K
2026-06-17	IDR 132.00	-2.94%	IDR 140.00	IDR 140.00	IDR 126.00	1.48M
2026-06-15	IDR 136.00	+7.94%	IDR 127.00	IDR 150.00	IDR 124.00	2.08M
2026-06-12	IDR 126.00	+1.61%	IDR 120.00	IDR 126.00	IDR 120.00	430.80K
2026-06-11	IDR 124.00	-3.13%	IDR 122.00	IDR 128.00	IDR 120.00	371.70K
2026-06-10	IDR 128.00	+6.67%	IDR 120.00	IDR 129.00	IDR 119.00	748.80K
2026-06-09	IDR 120.00	+8.11%	IDR 111.00	IDR 125.00	IDR 108.00	1.09M
2026-06-08	IDR 111.00	-14.62%	IDR 133.00	IDR 140.00	IDR 111.00	3.78M
2026-06-05	IDR 130.00	+2.36%	IDR 120.00	IDR 149.00	IDR 120.00	1.23M
2026-06-04	IDR 127.00	-9.93%	IDR 141.00	IDR 141.00	IDR 122.00	257.10K
2026-06-03	IDR 141.00	-2.08%	IDR 144.00	IDR 148.00	IDR 136.00	124.40K
2026-06-02	IDR 144.00	+1.41%	IDR 137.00	IDR 150.00	IDR 137.00	480.80K
2026-05-29	IDR 142.00	+1.43%	IDR 142.00	IDR 144.00	IDR 138.00	64.10K
2026-05-28	IDR 140.00	0.00%	IDR 140.00	IDR 140.00	IDR 140.00	0
2026-05-27	IDR 140.00	0.00%	IDR 140.00	IDR 140.00	IDR 140.00	0