Pt Pradiksi Gunatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 348.00 | 348.00 | 348.00 | 348.00 | 346.29 | 0 |
| 2024-08-07 | 348.00 | 348.00 | 348.00 | 348.00 | 346.29 | 0 |
| 2024-08-06 | 348.00 | 348.00 | 348.00 | 348.00 | 346.29 | 0 |
| 2024-08-05 | 348.00 | 348.00 | 348.00 | 348.00 | 346.29 | 0 |
| 2024-08-02 | 348.00 | 348.00 | 348.00 | 348.00 | 346.29 | 100 |
| 2024-08-01 | 348.00 | 348.00 | 348.00 | 348.00 | 346.29 | 0 |
| 2024-07-31 | 348.00 | 348.00 | 348.00 | 348.00 | 346.29 | 0 |
| 2024-07-30 | 348.00 | 348.00 | 348.00 | 348.00 | 346.29 | 100 |
| 2024-07-29 | 348.00 | 348.00 | 348.00 | 348.00 | 346.29 | 1,500 |
| 2024-07-26 | 344.00 | 344.00 | 344.00 | 344.00 | 342.31 | 100 |
| 2024-07-25 | 342.00 | 342.00 | 342.00 | 342.00 | 340.32 | 500 |
| 2024-07-24 | 342.00 | 342.00 | 342.00 | 342.00 | 340.32 | 2,000 |
| 2024-07-23 | 338.00 | 338.00 | 338.00 | 338.00 | 336.34 | 200 |
| 2024-07-22 | 330.00 | 330.00 | 330.00 | 330.00 | 328.38 | 1,200 |
| 2024-07-19 | 326.00 | 326.00 | 326.00 | 326.00 | 324.40 | 100 |
| 2024-07-18 | 320.00 | 320.00 | 320.00 | 320.00 | 318.43 | 0 |
| 2024-07-17 | 320.00 | 320.00 | 320.00 | 320.00 | 318.43 | 300 |
| 2024-07-16 | 310.00 | 310.00 | 310.00 | 310.00 | 308.48 | 0 |
| 2024-07-15 | 310.00 | 310.00 | 310.00 | 310.00 | 308.48 | 0 |
| 2024-07-12 | 310.00 | 310.00 | 310.00 | 310.00 | 308.48 | 0 |
| 2024-07-11 | 310.00 | 310.00 | 310.00 | 310.00 | 308.48 | 0 |
| 2024-07-10 | 310.00 | 310.00 | 310.00 | 310.00 | 308.48 | 100 |
| 2024-07-09 | 310.00 | 310.00 | 310.00 | 310.00 | 308.48 | 100 |
| 2024-07-08 | 310.00 | 310.00 | 310.00 | 310.00 | 308.48 | 100 |
| 2024-07-05 | 310.00 | 310.00 | 310.00 | 310.00 | 308.48 | 0 |
| 2024-07-04 | 310.00 | 310.00 | 310.00 | 310.00 | 308.48 | 500 |
| 2024-07-03 | 310.00 | 310.00 | 310.00 | 310.00 | 308.48 | 0 |
| 2024-07-02 | 310.00 | 310.00 | 310.00 | 310.00 | 308.48 | 0 |
| 2024-07-01 | 310.00 | 310.00 | 310.00 | 310.00 | 308.48 | 0 |
| 2024-06-28 | 310.00 | 310.00 | 310.00 | 310.00 | 308.48 | 0 |
| 2024-06-27 | 310.00 | 310.00 | 310.00 | 310.00 | 308.48 | 200 |
| 2024-06-26 | 310.00 | 310.00 | 310.00 | 310.00 | 308.48 | 0 |
| 2024-06-25 | 310.00 | 310.00 | 310.00 | 310.00 | 308.48 | 300 |
| 2024-06-24 | 314.00 | 314.00 | 314.00 | 314.00 | 312.46 | 0 |
| 2024-06-21 | 314.00 | 314.00 | 314.00 | 314.00 | 312.46 | 0 |
| 2024-06-20 | 314.00 | 314.00 | 314.00 | 314.00 | 312.46 | 0 |
| 2024-06-19 | 320.00 | 320.00 | 314.00 | 314.00 | 312.46 | 600 |
| 2024-06-14 | 320.00 | 320.00 | 320.00 | 320.00 | 318.43 | 700 |
| 2024-06-13 | 322.00 | 322.00 | 322.00 | 322.00 | 320.42 | 0 |
| 2024-06-12 | 320.00 | 322.00 | 320.00 | 322.00 | 320.42 | 15,900 |
| 2024-06-11 | 334.00 | 334.00 | 324.00 | 324.00 | 322.41 | 6,500 |
| 2024-06-10 | 338.00 | 338.00 | 336.00 | 336.00 | 334.35 | 6,900 |
| 2024-06-07 | 342.00 | 342.00 | 340.00 | 340.00 | 338.33 | 700 |
| 2024-06-06 | 342.00 | 342.00 | 342.00 | 342.00 | 340.32 | 0 |
| 2024-06-05 | 342.00 | 342.00 | 342.00 | 342.00 | 340.32 | 600 |
| 2024-06-04 | 340.00 | 340.00 | 340.00 | 340.00 | 338.33 | 2,100 |
| 2024-06-03 | 340.00 | 340.00 | 340.00 | 340.00 | 338.33 | 800 |
| 2024-05-31 | 340.00 | 340.00 | 340.00 | 340.00 | 338.33 | 600 |
| 2024-05-30 | 338.00 | 340.00 | 338.00 | 340.00 | 338.33 | 3,100 |
| 2024-05-29 | 336.00 | 338.00 | 336.00 | 338.00 | 336.34 | 1,100 |
| 2024-05-28 | 338.00 | 338.00 | 338.00 | 338.00 | 336.34 | 100 |
| 2024-05-27 | 338.00 | 338.00 | 338.00 | 338.00 | 336.34 | 100 |
| 2024-05-22 | 338.00 | 338.00 | 338.00 | 338.00 | 336.34 | 1,600 |
| 2024-05-21 | 342.00 | 342.00 | 342.00 | 342.00 | 340.32 | 0 |
| 2024-05-20 | 342.00 | 342.00 | 342.00 | 342.00 | 340.32 | 100 |
| 2024-05-17 | 346.00 | 346.00 | 346.00 | 346.00 | 344.30 | 0 |
| 2024-05-16 | 346.00 | 346.00 | 346.00 | 346.00 | 344.30 | 0 |
| 2024-05-15 | 346.00 | 346.00 | 346.00 | 346.00 | 344.30 | 0 |
| 2024-05-14 | 348.00 | 348.00 | 346.00 | 346.00 | 344.30 | 1,400 |
| 2024-05-13 | 346.00 | 346.00 | 346.00 | 346.00 | 344.30 | 1,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 6.9700 IDR |
| 2025-06-12 | 2.0700 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.