Stock listing
IDX:PICO PT Pelangi Indah Canindo Tbk Saham
Follow PT Pelangi Indah Canindo Tbk into a list and get an email when it puts out news.
Share price · IDX:PICO
122.00 IDR +6.00 (+5.2%)
Close on Nov 2, 2026
- Day range
- 108.00 – 124.00 IDRNov 2, 2026
- Volume
- 1.72M sharesNov 2, 2026
- Market cap
- 69.34B IDRAt the close on Nov 2, 2026 · price × 568.4M shares outstanding
- 52-week range
- 108.00 – 280.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 1.45B IDRMedian day 1.38M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:PICO · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 122.00 | +6.00 | +5.2% | 108.00 | 124.00 | 108.00 | 1,718,400 | |
| 116.00 | -8.00 | -6.5% | 123.00 | 124.00 | 116.00 | 624,200 | |
| 124.00 | -9.00 | -6.8% | 133.00 | 134.00 | 124.00 | 804,700 | |
| 133.00 | +5.00 | +3.9% | 128.00 | 135.00 | 124.00 | 704,900 | |
| 128.00 | -8.00 | -5.9% | 136.00 | 139.00 | 127.00 | 998,100 | |
| 136.00 | 0.00 | 0.0% | 136.00 | 141.00 | 133.00 | 693,500 | |
| 136.00 | +1.00 | +0.7% | 137.00 | 142.00 | 134.00 | 1,374,200 | |
| 135.00 | 0.00 | 0.0% | 136.00 | 138.00 | 130.00 | 1,379,000 | |
| 135.00 | +3.00 | +2.3% | 136.00 | 143.00 | 133.00 | 2,901,000 | |
| 132.00 | 0.00 | 0.0% | 125.00 | 133.00 | 123.00 | 3,957,100 | |
| 132.00 | -9.00 | -6.4% | 132.00 | 133.00 | 132.00 | 686,200 | |
| 141.00 | -24.00 | -14.5% | 155.00 | 155.00 | 141.00 | 2,158,800 | |
| 165.00 | -12.00 | -6.8% | 181.00 | 190.00 | 164.00 | 16,885,000 | |
| 177.00 | -17.00 | -8.8% | 210.00 | 220.00 | 167.00 | 61,303,800 | |
| 194.00 | +43.00 | +28.5% | 150.00 | 195.00 | 138.00 | 64,733,400 | |
| 151.00 | -19.00 | -11.2% | 168.00 | 173.00 | 150.00 | 3,482,700 | |
| 170.00 | +1.00 | +0.6% | 169.00 | 182.00 | 166.00 | 9,404,600 | |
| 169.00 | +7.00 | +4.3% | 163.00 | 210.00 | 161.00 | 57,356,300 | |
| 162.00 | +2.00 | +1.3% | 161.00 | 176.00 | 161.00 | 8,256,700 | |
| 160.00 | +3.00 | +1.9% | 158.00 | 166.00 | 157.00 | 1,435,000 | |
| 157.00 | +3.00 | +1.9% | 162.00 | 170.00 | 155.00 | 1,833,000 | |
| 154.00 | +1.00 | +0.7% | 153.00 | 174.00 | 149.00 | 5,803,400 | |
| 153.00 | +1.00 | +0.7% | 152.00 | 158.00 | 152.00 | 179,700 | |
| 152.00 | -3.00 | -1.9% | 158.00 | 160.00 | 151.00 | 263,100 | |
| 155.00 | -1.00 | -0.6% | 150.00 | 156.00 | 145.00 | 2,051,100 | |
| 156.00 | -9.00 | -5.5% | 165.00 | 165.00 | 155.00 | 881,400 | |
| 165.00 | -5.00 | -2.9% | 170.00 | 170.00 | 163.00 | 503,200 | |
| 170.00 | -3.00 | -1.7% | 173.00 | 175.00 | 168.00 | 1,071,700 | |
| 173.00 | +6.00 | +3.6% | 168.00 | 175.00 | 168.00 | 363,500 | |
| 167.00 | -9.00 | -5.1% | 176.00 | 177.00 | 167.00 | 1,069,400 | |
| 176.00 | -1.00 | -0.6% | 180.00 | 181.00 | 174.00 | 573,000 | |
| 177.00 | -3.00 | -1.7% | 180.00 | 180.00 | 176.00 | 639,700 | |
| 180.00 | +3.00 | +1.7% | 180.00 | 188.00 | 176.00 | 953,100 | |
| 177.00 | -5.00 | -2.7% | 182.00 | 183.00 | 177.00 | 580,200 | |
| 182.00 | +6.00 | +3.4% | 177.00 | 189.00 | 174.00 | 2,391,700 | |
| 176.00 | -3.00 | -1.7% | 184.00 | 184.00 | 173.00 | 680,000 | |
| 179.00 | -6.00 | -3.2% | 186.00 | 188.00 | 173.00 | 2,190,300 | |
| 185.00 | -7.00 | -3.6% | 191.00 | 191.00 | 184.00 | 2,483,700 | |
| 192.00 | -4.00 | -2.0% | 196.00 | 200.00 | 192.00 | 4,706,000 | |
| 196.00 | +9.00 | +4.8% | 188.00 | 197.00 | 183.00 | 18,547,100 | |
| 187.00 | +3.00 | +1.6% | 185.00 | 194.00 | 180.00 | 5,763,100 | |
| 184.00 | -5.00 | -2.6% | 190.00 | 191.00 | 183.00 | 2,023,200 | |
| 189.00 | -4.00 | -2.1% | 193.00 | 199.00 | 186.00 | 5,443,800 | |
| 193.00 | +10.00 | +5.5% | 195.00 | 214.00 | 188.00 | 31,045,200 | |
| 183.00 | +1.00 | +0.5% | 182.00 | 185.00 | 180.00 | 3,141,900 | |
| 182.00 | -10.00 | -5.2% | 189.00 | 190.00 | 179.00 | 7,420,600 | |
| 192.00 | -3.00 | -1.5% | 200.00 | 204.00 | 183.00 | 5,980,000 | |
| 195.00 | -7.00 | -3.5% | 191.00 | 214.00 | 179.00 | 19,592,500 | |
| 202.00 | +18.00 | +9.8% | 220.00 | 248.00 | 191.00 | 110,717,300 | |
| 184.00 | 0.00 | 0.0% | 184.00 | 184.00 | 184.00 | 0 | |
| 184.00 | +47.00 | +34.3% | 172.00 | 184.00 | 167.00 | 35,348,100 | |
| 137.00 | 0.00 | 0.0% | 138.00 | 138.00 | 134.00 | 302,700 | |
| 137.00 | +2.00 | +1.5% | 133.00 | 139.00 | 133.00 | 1,938,700 | |
| 135.00 | +1.00 | +0.7% | 135.00 | 137.00 | 132.00 | 247,100 | |
| 134.00 | -1.00 | -0.7% | 133.00 | 136.00 | 133.00 | 92,200 | |
| 135.00 | 0.00 | 0.0% | 135.00 | 135.00 | 135.00 | 0 | |
| 135.00 | +2.00 | +1.5% | 132.00 | 135.00 | 131.00 | 86,800 | |
| 133.00 | 0.00 | 0.0% | 134.00 | 136.00 | 131.00 | 527,100 | |
| 133.00 | 0.00 | 0.0% | 131.00 | 143.00 | 131.00 | 3,214,400 | |
| 133.00 | 0.00 | 0.0% | 134.00 | 134.00 | 130.00 | 167,300 | |
| 133.00 | +2.00 | +1.5% | 132.00 | 134.00 | 132.00 | 163,700 | |
| 131.00 | -2.00 | -1.5% | 132.00 | 133.00 | 131.00 | 194,300 | |
| 133.00 | -1.00 | -0.7% | 134.00 | 137.00 | 131.00 | 154,100 | |
| 134.00 | +2.00 | +1.5% | 133.00 | 136.00 | 130.00 | 414,400 | |
| 132.00 | +2.00 | +1.5% | 130.00 | 133.00 | 129.00 | 392,100 | |
| 130.00 | +3.00 | +2.4% | 127.00 | 131.00 | 127.00 | 172,100 |
- Ticker
- IDX:PICO
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Packaging, paper & forest products
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 162.00 (+1.3%) on Oct 7, 2026
Explanation on Request for Explanation of the Exchange
Aug 27, 2026
Closed 195.00 (-3.5%) on Aug 27, 2026
Memorandum of Understanding (MoU) Signing Ceremony between POSCO and PT Pelangi Indah Canindo Tbk
Aug 21, 2026
Closed 184.00 (+34.3%) on Aug 24, 2026
Advertisement Submission
Jun 18, 2026
Closed 130.00 (-1.5%) on Jun 18, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 17, 2026
Closed 132.00 (-2.9%) on Jun 17, 2026
Public Expose Report Disclosure - Annual
Jun 16, 2026
Closed 132.00 (-2.9%) on Jun 17, 2026
Public Expose Material Submission - Annual
Jun 8, 2026
Closed 111.00 (-14.6%) on Jun 8, 2026
General Announcement Public Expose - Annual
May 21, 2026
Closed 137.00 (-4.9%) on May 21, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
May 10, 2026
Closed 159.00 (+0.6%) on May 11, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 6, 2026
Closed 164.00 (0.0%) on May 6, 2026
PT Pelangi Indah Canindo Tbk on 6ix
- Sector
- Chemicals & materials
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 7, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Pelangi Indah Canindo Tbk.