Singapore markets close in 6 hours 29 minutes
Straits Times Index
3,309.10 +1.20 (+0.04%) Nikkei
38,878.89 +261.79 (+0.68%) Hang Seng
18,808.67 -386.93 (-2.02%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,436.61 -843.27 (-1.20%) CMC Crypto 200
1,512.51 -13.91 (-0.91%)
PT Panca Global Kapital Tbk (PEGE.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 88.00 | 89.00 | 86.00 | 89.00 | 89.00 | 79,100 |
| 21 May 2024 | 87.00 | 89.00 | 86.00 | 88.00 | 88.00 | 37,700 |
| 20 May 2024 | 90.00 | 90.00 | 86.00 | 89.00 | 89.00 | 24,600 |
| 17 May 2024 | 91.00 | 91.00 | 86.00 | 90.00 | 90.00 | 151,700 |
| 16 May 2024 | 88.00 | 91.00 | 88.00 | 91.00 | 91.00 | 36,100 |
| 15 May 2024 | 88.00 | 92.00 | 87.00 | 91.00 | 91.00 | 97,100 |
| 14 May 2024 | 95.00 | 95.00 | 88.00 | 92.00 | 92.00 | 54,600 |
| 13 May 2024 | 86.00 | 93.00 | 85.00 | 93.00 | 93.00 | 131,800 |
| 08 May 2024 | 85.00 | 89.00 | 85.00 | 87.00 | 87.00 | 150,600 |
| 07 May 2024 | 85.00 | 87.00 | 84.00 | 87.00 | 87.00 | 96,200 |
| 06 May 2024 | 88.00 | 88.00 | 85.00 | 87.00 | 87.00 | 108,500 |
| 03 May 2024 | 87.00 | 90.00 | 86.00 | 88.00 | 88.00 | 401,500 |
| 02 May 2024 | 95.00 | 109.00 | 89.00 | 89.00 | 89.00 | 1,524,100 |
| 30 Apr 2024 | 88.00 | 95.00 | 88.00 | 89.00 | 89.00 | 209,100 |
| 29 Apr 2024 | 89.00 | 90.00 | 87.00 | 90.00 | 90.00 | 501,400 |
| 26 Apr 2024 | 88.00 | 92.00 | 85.00 | 90.00 | 90.00 | 469,500 |
| 25 Apr 2024 | 93.00 | 94.00 | 80.00 | 89.00 | 89.00 | 520,500 |
| 24 Apr 2024 | 88.00 | 93.00 | 80.00 | 93.00 | 93.00 | 629,200 |
| 23 Apr 2024 | 85.00 | 89.00 | 84.00 | 88.00 | 88.00 | 1,371,600 |
| 22 Apr 2024 | 116.00 | 128.00 | 90.00 | 92.00 | 92.00 | 12,078,100 |
| 19 Apr 2024 | 78.00 | 106.00 | 78.00 | 106.00 | 106.00 | 11,132,700 |
| 18 Apr 2024 | 83.00 | 85.00 | 79.00 | 79.00 | 79.00 | 99,300 |
| 17 Apr 2024 | 86.00 | 86.00 | 77.00 | 84.00 | 84.00 | 635,500 |
| 16 Apr 2024 | 83.00 | 84.00 | 72.00 | 83.00 | 83.00 | 606,800 |
| 05 Apr 2024 | 83.00 | 86.00 | 72.00 | 83.00 | 83.00 | 491,700 |
| 04 Apr 2024 | 92.00 | 92.00 | 80.00 | 83.00 | 83.00 | 814,000 |
| 03 Apr 2024 | 90.00 | 95.00 | 87.00 | 92.00 | 92.00 | 200,000 |
| 02 Apr 2024 | 96.00 | 100.00 | 90.00 | 97.00 | 97.00 | 199,100 |
| 01 Apr 2024 | 105.00 | 106.00 | 85.00 | 93.00 | 93.00 | 590,600 |
| 28 Mar 2024 | 100.00 | 144.00 | 100.00 | 105.00 | 105.00 | 6,782,200 |
| 27 Mar 2024 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 590,900 |
| 26 Mar 2024 | 114.00 | 114.00 | 108.00 | 110.00 | 110.00 | 363,500 |
| 25 Mar 2024 | 122.00 | 122.00 | 111.00 | 111.00 | 111.00 | 189,500 |
| 22 Mar 2024 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | 9,400 |
| 21 Mar 2024 | 115.00 | 116.00 | 113.00 | 116.00 | 116.00 | 56,100 |
| 20 Mar 2024 | 116.00 | 118.00 | 114.00 | 116.00 | 116.00 | 26,400 |
| 19 Mar 2024 | 115.00 | 118.00 | 114.00 | 116.00 | 116.00 | 40,900 |
| 18 Mar 2024 | 119.00 | 120.00 | 114.00 | 118.00 | 118.00 | 60,000 |
| 15 Mar 2024 | 118.00 | 123.00 | 110.00 | 118.00 | 118.00 | 208,300 |
| 14 Mar 2024 | 123.00 | 125.00 | 115.00 | 120.00 | 120.00 | 154,400 |
| 13 Mar 2024 | 128.00 | 132.00 | 123.00 | 123.00 | 123.00 | 344,900 |
| 08 Mar 2024 | 135.00 | 135.00 | 128.00 | 132.00 | 132.00 | 675,400 |
| 07 Mar 2024 | 146.00 | 169.00 | 130.00 | 135.00 | 135.00 | 13,388,200 |
| 06 Mar 2024 | 134.00 | 138.00 | 132.00 | 136.00 | 136.00 | 36,100 |
| 05 Mar 2024 | 138.00 | 138.00 | 130.00 | 138.00 | 138.00 | 60,600 |
| 04 Mar 2024 | 135.00 | 138.00 | 135.00 | 138.00 | 138.00 | 49,500 |
| 01 Mar 2024 | 135.00 | 138.00 | 135.00 | 135.00 | 135.00 | 195,300 |
| 29 Feb 2024 | 135.00 | 141.00 | 135.00 | 140.00 | 140.00 | 85,600 |
| 28 Feb 2024 | 136.00 | 142.00 | 130.00 | 139.00 | 139.00 | 453,700 |
| 27 Feb 2024 | 143.00 | 143.00 | 132.00 | 142.00 | 142.00 | 33,700 |
| 26 Feb 2024 | 135.00 | 143.00 | 131.00 | 143.00 | 143.00 | 19,900 |
| 23 Feb 2024 | 136.00 | 136.00 | 125.00 | 135.00 | 135.00 | 45,400 |
| 22 Feb 2024 | 140.00 | 143.00 | 130.00 | 136.00 | 136.00 | 73,900 |
| 21 Feb 2024 | 145.00 | 145.00 | 140.00 | 140.00 | 140.00 | 25,200 |
| 20 Feb 2024 | 141.00 | 147.00 | 139.00 | 145.00 | 145.00 | 73,000 |
| 19 Feb 2024 | 146.00 | 146.00 | 140.00 | 141.00 | 141.00 | 10,300 |
| 16 Feb 2024 | 146.00 | 148.00 | 145.00 | 146.00 | 146.00 | 6,700 |
| 15 Feb 2024 | 149.00 | 149.00 | 139.00 | 148.00 | 148.00 | 47,800 |
| 13 Feb 2024 | 142.00 | 150.00 | 142.00 | 149.00 | 149.00 | 80,300 |
| 12 Feb 2024 | 153.00 | 156.00 | 147.00 | 156.00 | 156.00 | 17,200 |
| 07 Feb 2024 | 159.00 | 163.00 | 152.00 | 154.00 | 154.00 | 93,000 |
| 06 Feb 2024 | 168.00 | 170.00 | 158.00 | 158.00 | 158.00 | 82,100 |
| 05 Feb 2024 | 159.00 | 168.00 | 159.00 | 165.00 | 165.00 | 14,200 |
| 02 Feb 2024 | 165.00 | 168.00 | 165.00 | 168.00 | 168.00 | 200 |
| 01 Feb 2024 | 170.00 | 170.00 | 163.00 | 165.00 | 165.00 | 130,400 |
| 31 Jan 2024 | 162.00 | 170.00 | 154.00 | 170.00 | 170.00 | 116,400 |
| 30 Jan 2024 | 164.00 | 165.00 | 151.00 | 160.00 | 160.00 | 73,300 |
| 29 Jan 2024 | 170.00 | 171.00 | 159.00 | 164.00 | 164.00 | 74,800 |
| 26 Jan 2024 | 155.00 | 170.00 | 150.00 | 167.00 | 167.00 | 160,500 |
| 25 Jan 2024 | 153.00 | 161.00 | 153.00 | 160.00 | 160.00 | 28,100 |
| 24 Jan 2024 | 162.00 | 163.00 | 155.00 | 159.00 | 159.00 | 2,500 |
| 23 Jan 2024 | 162.00 | 162.00 | 152.00 | 159.00 | 159.00 | 29,600 |
| 22 Jan 2024 | 164.00 | 165.00 | 156.00 | 163.00 | 163.00 | 38,100 |
| 19 Jan 2024 | 158.00 | 166.00 | 156.00 | 164.00 | 164.00 | 196,800 |
| 18 Jan 2024 | 160.00 | 165.00 | 150.00 | 159.00 | 159.00 | 362,800 |
| 17 Jan 2024 | 167.00 | 170.00 | 160.00 | 167.00 | 167.00 | 155,200 |
| 16 Jan 2024 | 173.00 | 173.00 | 167.00 | 170.00 | 170.00 | 18,500 |
| 15 Jan 2024 | 170.00 | 173.00 | 167.00 | 171.00 | 171.00 | 103,500 |
| 12 Jan 2024 | 166.00 | 173.00 | 162.00 | 170.00 | 170.00 | 25,500 |
| 11 Jan 2024 | 168.00 | 168.00 | 163.00 | 168.00 | 168.00 | 485,700 |
| 10 Jan 2024 | 168.00 | 174.00 | 166.00 | 173.00 | 173.00 | 32,000 |
| 09 Jan 2024 | 166.00 | 173.00 | 165.00 | 173.00 | 173.00 | 49,200 |
| 08 Jan 2024 | 172.00 | 174.00 | 166.00 | 171.00 | 171.00 | 118,100 |
| 05 Jan 2024 | 173.00 | 174.00 | 168.00 | 171.00 | 171.00 | 137,500 |
| 04 Jan 2024 | 174.00 | 175.00 | 170.00 | 174.00 | 174.00 | 126,600 |
| 03 Jan 2024 | 174.00 | 175.00 | 171.00 | 174.00 | 174.00 | 138,300 |
| 02 Jan 2024 | 170.00 | 174.00 | 163.00 | 174.00 | 174.00 | 471,400 |
| 29 Dec 2023 | 169.00 | 170.00 | 160.00 | 170.00 | 170.00 | 344,200 |
| 28 Dec 2023 | 161.00 | 169.00 | 161.00 | 169.00 | 169.00 | 133,600 |
| 27 Dec 2023 | 163.00 | 166.00 | 158.00 | 166.00 | 166.00 | 131,100 |
| 22 Dec 2023 | 157.00 | 163.00 | 149.00 | 163.00 | 163.00 | 516,900 |
| 21 Dec 2023 | 154.00 | 160.00 | 150.00 | 157.00 | 157.00 | 444,700 |
| 20 Dec 2023 | 143.00 | 159.00 | 138.00 | 159.00 | 159.00 | 479,200 |
| 19 Dec 2023 | 143.00 | 148.00 | 140.00 | 144.00 | 144.00 | 149,100 |
| 18 Dec 2023 | 144.00 | 144.00 | 139.00 | 143.00 | 143.00 | 205,500 |
| 15 Dec 2023 | 141.00 | 149.00 | 140.00 | 144.00 | 144.00 | 233,500 |
| 14 Dec 2023 | 149.00 | 150.00 | 140.00 | 145.00 | 145.00 | 226,300 |
| 13 Dec 2023 | 154.00 | 154.00 | 145.00 | 150.00 | 150.00 | 248,400 |
| 12 Dec 2023 | 158.00 | 158.00 | 144.00 | 153.00 | 153.00 | 237,600 |
| 11 Dec 2023 | 155.00 | 170.00 | 152.00 | 153.00 | 153.00 | 453,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.