Pt Pradiksi Gunatama Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	486.00	486.00	474.00	474.00	471.67	900
2023-08-04	470.00	474.00	454.00	470.00	467.69	65,200
2023-08-03	474.00	474.00	464.00	470.00	467.69	5,400
2023-08-02	480.00	480.00	464.00	474.00	471.67	7,000
2023-08-01	496.00	496.00	488.00	488.00	485.60	9,900
2023-07-31	498.00	498.00	478.00	496.00	493.56	10,300
2023-07-28	492.00	498.00	480.00	498.00	495.55	7,100
2023-07-27	500.00	500.00	484.00	492.00	489.58	17,100
2023-07-26	500.00	505.00	498.00	500.00	497.54	30,300
2023-07-25	498.00	498.00	498.00	498.00	495.55	28,500
2023-07-24	498.00	500.00	498.00	498.00	495.55	24,500
2023-07-21	496.00	505.00	494.00	498.00	495.55	7,900
2023-07-20	494.00	496.00	492.00	496.00	493.56	19,000
2023-07-18	498.00	498.00	494.00	494.00	491.57	2,300
2023-07-17	505.00	505.00	498.00	498.00	495.55	14,900
2023-07-14	500.00	505.00	494.00	498.00	495.55	33,900
2023-07-13	550.00	550.00	490.00	498.00	495.55	44,700
2023-07-12	560.00	560.00	550.00	550.00	547.30	46,300
2023-07-11	580.00	580.00	560.00	560.00	557.25	1,200
2023-07-10	575.00	575.00	560.00	560.00	557.25	3,300
2023-07-07	570.00	575.00	555.00	575.00	572.17	3,400
2023-07-06	560.00	570.00	555.00	570.00	567.20	4,100
2023-07-05	565.00	575.00	560.00	560.00	557.25	3,400
2023-07-04	590.00	590.00	565.00	565.00	562.22	22,300
2023-07-03	585.00	585.00	555.00	560.00	557.25	31,900
2023-06-27	570.00	575.00	565.00	565.00	562.22	7,700
2023-06-26	565.00	575.00	560.00	565.00	562.22	12,100
2023-06-23	580.00	580.00	570.00	575.00	572.17	10,000
2023-06-22	570.00	580.00	570.00	580.00	577.15	3,300
2023-06-21	590.00	590.00	570.00	570.00	567.20	17,500
2023-06-20	570.00	625.00	560.00	590.00	587.10	38,500
2023-06-19	560.00	665.00	560.00	575.00	572.17	32,100
2023-06-16	565.00	565.00	565.00	565.00	562.22	14,600
2023-06-15	580.00	580.00	560.00	560.00	557.25	1,400
2023-06-14	580.00	580.00	575.00	580.00	577.15	6,000
2023-06-13	595.00	595.00	585.00	585.00	582.12	3,100
2023-06-12	590.00	590.00	580.00	585.00	582.12	15,800
2023-06-09	570.00	615.00	565.00	585.00	582.12	11,900
2023-06-08	600.00	620.00	565.00	585.00	582.12	45,200
2023-06-07	580.00	605.00	555.00	555.00	552.27	11,500
2023-06-06	570.00	665.00	565.00	580.00	577.15	9,200
2023-06-05	555.00	575.00	555.00	575.00	572.17	6,900
2023-05-31	610.00	610.00	580.00	580.00	577.15	4,000
2023-05-30	615.00	625.00	585.00	600.00	597.05	16,400
2023-05-29	600.00	600.00	575.00	585.00	582.12	15,200
2023-05-26	600.00	600.00	595.00	600.00	597.05	7,600
2023-05-25	580.00	610.00	580.00	605.00	602.02	5,700
2023-05-24	570.00	630.00	570.00	610.00	607.00	42,600
2023-05-23	610.00	630.00	610.00	610.00	607.00	31,000
2023-05-22	565.00	640.00	545.00	610.00	607.00	47,400
2023-05-19	580.00	580.00	565.00	565.00	562.22	27,700
2023-05-17	655.00	655.00	580.00	585.00	582.12	45,900
2023-05-16	690.00	700.00	610.00	610.00	607.00	124,800
2023-05-15	515.00	655.00	515.00	655.00	651.78	228,600
2023-05-12	540.00	540.00	515.00	525.00	522.42	11,700
2023-05-11	560.00	560.00	530.00	550.00	547.30	30,800
2023-05-10	570.00	570.00	560.00	565.00	562.22	1,000
2023-05-09	540.00	580.00	540.00	570.00	567.20	65,700
2023-05-08	580.00	580.00	540.00	540.00	537.34	59,900
2023-05-05	610.00	610.00	575.00	580.00	577.15	19,700

← NewerPage 14 of 21 · 1,216 trading daysOlder →

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.