Pt Pradiksi Gunatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 412.00 | 428.00 | 412.00 | 424.00 | 421.91 | 12,600 |
| 2023-10-30 | 418.00 | 422.00 | 418.00 | 422.00 | 419.92 | 700 |
| 2023-10-27 | 428.00 | 436.00 | 414.00 | 418.00 | 415.94 | 1,900 |
| 2023-10-26 | 422.00 | 428.00 | 422.00 | 428.00 | 425.90 | 1,000 |
| 2023-10-25 | 420.00 | 422.00 | 400.00 | 422.00 | 419.92 | 89,900 |
| 2023-10-24 | 444.00 | 444.00 | 420.00 | 420.00 | 417.93 | 12,400 |
| 2023-10-23 | 430.00 | 440.00 | 428.00 | 430.00 | 427.89 | 3,600 |
| 2023-10-20 | 428.00 | 464.00 | 428.00 | 440.00 | 437.84 | 2,500 |
| 2023-10-19 | 464.00 | 464.00 | 408.00 | 438.00 | 435.85 | 21,400 |
| 2023-10-18 | 464.00 | 470.00 | 464.00 | 470.00 | 467.69 | 500 |
| 2023-10-17 | 462.00 | 472.00 | 462.00 | 472.00 | 469.68 | 1,300 |
| 2023-10-16 | 464.00 | 464.00 | 450.00 | 462.00 | 459.73 | 5,100 |
| 2023-10-13 | 472.00 | 472.00 | 452.00 | 468.00 | 465.70 | 1,800 |
| 2023-10-12 | 474.00 | 474.00 | 474.00 | 474.00 | 471.67 | 100 |
| 2023-10-11 | 470.00 | 470.00 | 456.00 | 468.00 | 465.70 | 1,100 |
| 2023-10-10 | 460.00 | 464.00 | 404.00 | 454.00 | 451.77 | 34,600 |
| 2023-10-09 | 462.00 | 474.00 | 462.00 | 474.00 | 471.67 | 7,200 |
| 2023-10-06 | 484.00 | 484.00 | 472.00 | 474.00 | 471.67 | 500 |
| 2023-10-05 | 464.00 | 466.00 | 462.00 | 464.00 | 461.72 | 3,100 |
| 2023-10-04 | 464.00 | 484.00 | 462.00 | 466.00 | 463.71 | 4,800 |
| 2023-10-03 | 466.00 | 470.00 | 460.00 | 470.00 | 467.69 | 4,500 |
| 2023-10-02 | 486.00 | 500.00 | 472.00 | 472.00 | 469.68 | 1,200 |
| 2023-09-29 | 488.00 | 500.00 | 460.00 | 478.00 | 475.65 | 2,900 |
| 2023-09-27 | 470.00 | 470.00 | 470.00 | 470.00 | 467.69 | 0 |
| 2023-09-26 | 472.00 | 472.00 | 464.00 | 470.00 | 467.69 | 7,800 |
| 2023-09-25 | 494.00 | 494.00 | 490.00 | 490.00 | 487.59 | 5,400 |
| 2023-09-22 | 480.00 | 490.00 | 458.00 | 490.00 | 487.59 | 9,300 |
| 2023-09-21 | 498.00 | 505.00 | 466.00 | 466.00 | 463.71 | 30,500 |
| 2023-09-20 | 498.00 | 498.00 | 496.00 | 496.00 | 493.56 | 200 |
| 2023-09-19 | 466.00 | 505.00 | 466.00 | 492.00 | 489.58 | 10,600 |
| 2023-09-18 | 462.00 | 480.00 | 462.00 | 480.00 | 477.64 | 2,200 |
| 2023-09-15 | 462.00 | 480.00 | 462.00 | 466.00 | 463.71 | 500 |
| 2023-09-14 | 482.00 | 482.00 | 482.00 | 482.00 | 479.63 | 100 |
| 2023-09-13 | 482.00 | 484.00 | 468.00 | 484.00 | 481.62 | 2,200 |
| 2023-09-12 | 480.00 | 482.00 | 464.00 | 482.00 | 479.63 | 8,700 |
| 2023-09-11 | 478.00 | 482.00 | 462.00 | 464.00 | 461.72 | 8,100 |
| 2023-09-08 | 476.00 | 478.00 | 466.00 | 478.00 | 475.65 | 6,600 |
| 2023-09-07 | 466.00 | 478.00 | 466.00 | 476.00 | 473.66 | 3,200 |
| 2023-09-06 | 470.00 | 474.00 | 468.00 | 474.00 | 471.67 | 12,300 |
| 2023-09-05 | 468.00 | 474.00 | 468.00 | 470.00 | 467.69 | 8,900 |
| 2023-09-04 | 466.00 | 470.00 | 464.00 | 470.00 | 467.69 | 11,400 |
| 2023-09-01 | 470.00 | 480.00 | 468.00 | 468.00 | 465.70 | 5,300 |
| 2023-08-31 | 470.00 | 470.00 | 470.00 | 470.00 | 467.69 | 500 |
| 2023-08-30 | 480.00 | 498.00 | 472.00 | 482.00 | 479.63 | 1,100 |
| 2023-08-29 | 474.00 | 474.00 | 468.00 | 472.00 | 469.68 | 6,400 |
| 2023-08-28 | 480.00 | 505.00 | 472.00 | 472.00 | 469.68 | 13,500 |
| 2023-08-25 | 490.00 | 494.00 | 476.00 | 476.00 | 473.66 | 16,800 |
| 2023-08-24 | 494.00 | 494.00 | 472.00 | 476.00 | 473.66 | 9,700 |
| 2023-08-23 | 470.00 | 496.00 | 462.00 | 478.00 | 475.65 | 7,500 |
| 2023-08-22 | 462.00 | 472.00 | 458.00 | 464.00 | 461.72 | 3,500 |
| 2023-08-21 | 454.00 | 468.00 | 454.00 | 466.00 | 463.71 | 6,500 |
| 2023-08-18 | 438.00 | 460.00 | 438.00 | 454.00 | 451.77 | 10,900 |
| 2023-08-16 | 460.00 | 505.00 | 434.00 | 442.00 | 439.83 | 51,900 |
| 2023-08-15 | 458.00 | 458.00 | 446.00 | 446.00 | 443.81 | 8,000 |
| 2023-08-14 | 470.00 | 470.00 | 446.00 | 458.00 | 455.75 | 5,400 |
| 2023-08-11 | 476.00 | 480.00 | 476.00 | 480.00 | 477.64 | 2,100 |
| 2023-08-10 | 480.00 | 480.00 | 476.00 | 476.00 | 473.66 | 1,000 |
| 2023-08-09 | 470.00 | 494.00 | 462.00 | 480.00 | 477.64 | 4,500 |
| 2023-08-08 | 474.00 | 474.00 | 472.00 | 472.00 | 469.68 | 1,100 |
| 2023-08-07 | 486.00 | 486.00 | 474.00 | 474.00 | 471.67 | 900 |
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.