Pt Pradiksi Gunatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 346.00 | 348.00 | 346.00 | 346.00 | 344.30 | 3,200 |
| 2024-05-07 | 350.00 | 350.00 | 348.00 | 348.00 | 346.29 | 1,100 |
| 2024-05-06 | 350.00 | 350.00 | 350.00 | 350.00 | 348.28 | 600 |
| 2024-05-03 | 350.00 | 350.00 | 350.00 | 350.00 | 348.28 | 900 |
| 2024-05-02 | 354.00 | 354.00 | 352.00 | 352.00 | 350.27 | 3,300 |
| 2024-04-30 | 350.00 | 352.00 | 350.00 | 352.00 | 350.27 | 6,600 |
| 2024-04-29 | 356.00 | 356.00 | 350.00 | 350.00 | 348.28 | 3,700 |
| 2024-04-26 | 360.00 | 360.00 | 356.00 | 356.00 | 354.25 | 3,100 |
| 2024-04-25 | 372.00 | 372.00 | 366.00 | 366.00 | 364.20 | 4,600 |
| 2024-04-24 | 374.00 | 374.00 | 372.00 | 372.00 | 370.17 | 1,300 |
| 2024-04-23 | 378.00 | 378.00 | 376.00 | 376.00 | 374.15 | 2,000 |
| 2024-04-22 | 382.00 | 382.00 | 378.00 | 378.00 | 376.14 | 2,100 |
| 2024-04-19 | 386.00 | 386.00 | 384.00 | 384.00 | 382.11 | 500 |
| 2024-04-18 | 386.00 | 386.00 | 386.00 | 386.00 | 384.10 | 700 |
| 2024-04-17 | 388.00 | 388.00 | 386.00 | 386.00 | 384.10 | 1,600 |
| 2024-04-16 | 388.00 | 388.00 | 388.00 | 388.00 | 386.09 | 4,800 |
| 2024-04-05 | 390.00 | 390.00 | 390.00 | 390.00 | 388.08 | 3,800 |
| 2024-04-04 | 388.00 | 390.00 | 388.00 | 390.00 | 388.08 | 1,600 |
| 2024-04-03 | 398.00 | 398.00 | 390.00 | 390.00 | 388.08 | 4,400 |
| 2024-04-02 | 398.00 | 398.00 | 398.00 | 398.00 | 396.04 | 1,900 |
| 2024-04-01 | 404.00 | 404.00 | 404.00 | 404.00 | 402.01 | 0 |
| 2024-03-28 | 404.00 | 404.00 | 404.00 | 404.00 | 402.01 | 200 |
| 2024-03-27 | 404.00 | 404.00 | 404.00 | 404.00 | 402.01 | 700 |
| 2024-03-26 | 412.00 | 412.00 | 410.00 | 410.00 | 407.98 | 400 |
| 2024-03-25 | 412.00 | 412.00 | 412.00 | 412.00 | 409.97 | 500 |
| 2024-03-22 | 404.00 | 412.00 | 404.00 | 412.00 | 409.97 | 900 |
| 2024-03-21 | 400.00 | 420.00 | 400.00 | 412.00 | 409.97 | 9,400 |
| 2024-03-20 | 402.00 | 402.00 | 400.00 | 400.00 | 398.03 | 2,800 |
| 2024-03-19 | 404.00 | 414.00 | 398.00 | 414.00 | 411.96 | 5,300 |
| 2024-03-18 | 408.00 | 412.00 | 408.00 | 412.00 | 409.97 | 5,200 |
| 2024-03-15 | 408.00 | 408.00 | 408.00 | 408.00 | 405.99 | 1,500 |
| 2024-03-14 | 404.00 | 408.00 | 404.00 | 408.00 | 405.99 | 10,700 |
| 2024-03-13 | 406.00 | 410.00 | 406.00 | 408.00 | 405.99 | 18,900 |
| 2024-03-08 | 408.00 | 414.00 | 408.00 | 414.00 | 411.96 | 7,600 |
| 2024-03-07 | 402.00 | 410.00 | 400.00 | 408.00 | 405.99 | 1,900 |
| 2024-03-06 | 414.00 | 414.00 | 408.00 | 412.00 | 409.97 | 1,800 |
| 2024-03-05 | 410.00 | 410.00 | 400.00 | 402.00 | 400.02 | 11,800 |
| 2024-03-04 | 400.00 | 416.00 | 400.00 | 404.00 | 402.01 | 1,800 |
| 2024-03-01 | 418.00 | 418.00 | 416.00 | 416.00 | 413.95 | 300 |
| 2024-02-29 | 398.00 | 420.00 | 398.00 | 418.00 | 415.94 | 25,100 |
| 2024-02-28 | 398.00 | 410.00 | 398.00 | 400.00 | 398.03 | 500 |
| 2024-02-27 | 410.00 | 410.00 | 410.00 | 410.00 | 407.98 | 0 |
| 2024-02-26 | 410.00 | 410.00 | 410.00 | 410.00 | 407.98 | 6,600 |
| 2024-02-23 | 398.00 | 414.00 | 398.00 | 414.00 | 411.96 | 15,100 |
| 2024-02-22 | 400.00 | 420.00 | 392.00 | 402.00 | 400.02 | 11,600 |
| 2024-02-21 | 408.00 | 418.00 | 406.00 | 406.00 | 404.00 | 400 |
| 2024-02-20 | 400.00 | 424.00 | 400.00 | 408.00 | 405.99 | 5,100 |
| 2024-02-19 | 428.00 | 428.00 | 408.00 | 408.00 | 405.99 | 1,500 |
| 2024-02-16 | 436.00 | 436.00 | 436.00 | 436.00 | 433.86 | 0 |
| 2024-02-15 | 436.00 | 436.00 | 436.00 | 436.00 | 433.86 | 100 |
| 2024-02-13 | 436.00 | 436.00 | 436.00 | 436.00 | 433.86 | 0 |
| 2024-02-12 | 436.00 | 436.00 | 436.00 | 436.00 | 433.86 | 400 |
| 2024-02-07 | 406.00 | 440.00 | 400.00 | 436.00 | 433.86 | 45,200 |
| 2024-02-06 | 424.00 | 424.00 | 404.00 | 404.00 | 402.01 | 3,300 |
| 2024-02-05 | 418.00 | 428.00 | 408.00 | 410.00 | 407.98 | 3,800 |
| 2024-02-02 | 438.00 | 438.00 | 438.00 | 438.00 | 435.85 | 0 |
| 2024-02-01 | 438.00 | 440.00 | 420.00 | 438.00 | 435.85 | 7,000 |
| 2024-01-31 | 438.00 | 438.00 | 434.00 | 438.00 | 435.85 | 1,800 |
| 2024-01-30 | 438.00 | 438.00 | 438.00 | 438.00 | 435.85 | 100 |
| 2024-01-29 | 424.00 | 436.00 | 424.00 | 436.00 | 433.86 | 600 |
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.