Pt Pradiksi Gunatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 432.00 | 432.00 | 416.00 | 424.00 | 421.91 | 600 |
| 2024-01-25 | 414.00 | 432.00 | 408.00 | 432.00 | 429.88 | 1,000 |
| 2024-01-24 | 436.00 | 436.00 | 436.00 | 436.00 | 433.86 | 100 |
| 2024-01-23 | 428.00 | 428.00 | 426.00 | 426.00 | 423.90 | 800 |
| 2024-01-22 | 436.00 | 436.00 | 412.00 | 428.00 | 425.90 | 2,800 |
| 2024-01-19 | 436.00 | 436.00 | 428.00 | 428.00 | 425.90 | 1,100 |
| 2024-01-18 | 426.00 | 428.00 | 426.00 | 426.00 | 423.90 | 700 |
| 2024-01-17 | 414.00 | 440.00 | 412.00 | 428.00 | 425.90 | 42,900 |
| 2024-01-16 | 412.00 | 412.00 | 410.00 | 412.00 | 409.97 | 5,900 |
| 2024-01-15 | 416.00 | 416.00 | 416.00 | 416.00 | 413.95 | 20,000 |
| 2024-01-12 | 406.00 | 416.00 | 406.00 | 416.00 | 413.95 | 3,000 |
| 2024-01-11 | 404.00 | 420.00 | 404.00 | 416.00 | 413.95 | 700 |
| 2024-01-10 | 426.00 | 426.00 | 420.00 | 420.00 | 417.93 | 2,300 |
| 2024-01-09 | 424.00 | 424.00 | 404.00 | 420.00 | 417.93 | 29,200 |
| 2024-01-08 | 410.00 | 442.00 | 400.00 | 428.00 | 425.90 | 8,300 |
| 2024-01-05 | 408.00 | 416.00 | 406.00 | 414.00 | 411.96 | 79,200 |
| 2024-01-04 | 416.00 | 420.00 | 408.00 | 408.00 | 405.99 | 157,100 |
| 2024-01-03 | 438.00 | 438.00 | 410.00 | 432.00 | 429.88 | 54,800 |
| 2024-01-02 | 416.00 | 450.00 | 416.00 | 420.00 | 417.93 | 178,700 |
| 2023-12-29 | 416.00 | 416.00 | 416.00 | 416.00 | 413.95 | 100 |
| 2023-12-28 | 400.00 | 418.00 | 400.00 | 416.00 | 413.95 | 600 |
| 2023-12-27 | 400.00 | 410.00 | 400.00 | 400.00 | 398.03 | 3,300 |
| 2023-12-22 | 428.00 | 428.00 | 400.00 | 400.00 | 398.03 | 3,000 |
| 2023-12-21 | 428.00 | 428.00 | 428.00 | 428.00 | 425.90 | 200 |
| 2023-12-20 | 420.00 | 420.00 | 406.00 | 408.00 | 405.99 | 31,800 |
| 2023-12-19 | 420.00 | 438.00 | 420.00 | 428.00 | 425.90 | 1,100 |
| 2023-12-18 | 440.00 | 440.00 | 420.00 | 420.00 | 417.93 | 23,300 |
| 2023-12-15 | 426.00 | 440.00 | 426.00 | 440.00 | 437.84 | 200 |
| 2023-12-14 | 422.00 | 442.00 | 418.00 | 440.00 | 437.84 | 5,900 |
| 2023-12-13 | 432.00 | 442.00 | 420.00 | 442.00 | 439.83 | 7,200 |
| 2023-12-12 | 432.00 | 444.00 | 416.00 | 444.00 | 441.82 | 5,300 |
| 2023-12-11 | 446.00 | 446.00 | 446.00 | 446.00 | 443.81 | 1,200 |
| 2023-12-08 | 446.00 | 448.00 | 426.00 | 446.00 | 443.81 | 5,500 |
| 2023-12-07 | 438.00 | 450.00 | 420.00 | 446.00 | 443.81 | 1,900 |
| 2023-12-06 | 464.00 | 470.00 | 418.00 | 460.00 | 457.74 | 53,600 |
| 2023-12-05 | 460.00 | 460.00 | 442.00 | 450.00 | 447.79 | 6,800 |
| 2023-12-04 | 466.00 | 468.00 | 444.00 | 452.00 | 449.78 | 7,900 |
| 2023-12-01 | 452.00 | 480.00 | 452.00 | 466.00 | 463.71 | 1,300 |
| 2023-11-30 | 460.00 | 464.00 | 452.00 | 452.00 | 449.78 | 3,000 |
| 2023-11-29 | 456.00 | 460.00 | 456.00 | 460.00 | 457.74 | 1,600 |
| 2023-11-28 | 460.00 | 460.00 | 460.00 | 460.00 | 457.74 | 100 |
| 2023-11-27 | 440.00 | 474.00 | 440.00 | 454.00 | 451.77 | 1,400 |
| 2023-11-24 | 430.00 | 454.00 | 430.00 | 452.00 | 449.78 | 3,900 |
| 2023-11-23 | 430.00 | 480.00 | 426.00 | 442.00 | 439.83 | 31,400 |
| 2023-11-22 | 448.00 | 448.00 | 446.00 | 446.00 | 443.81 | 5,300 |
| 2023-11-21 | 450.00 | 450.00 | 448.00 | 448.00 | 445.80 | 200 |
| 2023-11-20 | 432.00 | 452.00 | 432.00 | 450.00 | 447.79 | 1,300 |
| 2023-11-17 | 422.00 | 450.00 | 422.00 | 448.00 | 445.80 | 11,700 |
| 2023-11-16 | 450.00 | 450.00 | 422.00 | 444.00 | 441.82 | 700 |
| 2023-11-15 | 436.00 | 436.00 | 436.00 | 436.00 | 433.86 | 1,200 |
| 2023-11-14 | 438.00 | 438.00 | 438.00 | 438.00 | 435.85 | 6,000 |
| 2023-11-13 | 450.00 | 450.00 | 440.00 | 444.00 | 441.82 | 5,300 |
| 2023-11-10 | 440.00 | 440.00 | 438.00 | 438.00 | 435.85 | 300 |
| 2023-11-09 | 418.00 | 460.00 | 418.00 | 418.00 | 415.94 | 7,300 |
| 2023-11-08 | 422.00 | 422.00 | 418.00 | 420.00 | 417.93 | 1,400 |
| 2023-11-07 | 422.00 | 424.00 | 422.00 | 422.00 | 419.92 | 2,600 |
| 2023-11-06 | 424.00 | 424.00 | 422.00 | 424.00 | 421.91 | 1,100 |
| 2023-11-03 | 424.00 | 426.00 | 422.00 | 426.00 | 423.90 | 300 |
| 2023-11-02 | 424.00 | 424.00 | 422.00 | 424.00 | 421.91 | 4,500 |
| 2023-11-01 | 424.00 | 432.00 | 420.00 | 426.00 | 423.90 | 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.