Pt Pradiksi Gunatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 635.00 | 635.00 | 605.00 | 615.00 | 611.98 | 10,300 |
| 2023-05-03 | 630.00 | 630.00 | 605.00 | 620.00 | 616.95 | 5,100 |
| 2023-05-02 | 600.00 | 640.00 | 600.00 | 630.00 | 626.90 | 9,700 |
| 2023-04-28 | 640.00 | 645.00 | 605.00 | 645.00 | 641.83 | 9,900 |
| 2023-04-27 | 650.00 | 650.00 | 630.00 | 640.00 | 636.85 | 17,000 |
| 2023-04-26 | 655.00 | 655.00 | 630.00 | 635.00 | 631.88 | 10,400 |
| 2023-04-18 | 645.00 | 690.00 | 630.00 | 640.00 | 636.85 | 32,900 |
| 2023-04-17 | 675.00 | 675.00 | 645.00 | 650.00 | 646.80 | 26,200 |
| 2023-04-14 | 675.00 | 695.00 | 660.00 | 685.00 | 681.63 | 1,900 |
| 2023-04-13 | 665.00 | 690.00 | 655.00 | 675.00 | 671.68 | 11,100 |
| 2023-04-12 | 695.00 | 695.00 | 665.00 | 665.00 | 661.73 | 29,900 |
| 2023-04-11 | 690.00 | 695.00 | 650.00 | 695.00 | 691.58 | 11,400 |
| 2023-04-10 | 690.00 | 700.00 | 680.00 | 690.00 | 686.61 | 45,200 |
| 2023-04-06 | 695.00 | 720.00 | 690.00 | 690.00 | 686.61 | 29,400 |
| 2023-04-05 | 735.00 | 745.00 | 690.00 | 690.00 | 686.61 | 161,400 |
| 2023-04-04 | 760.00 | 850.00 | 710.00 | 740.00 | 736.36 | 340,200 |
| 2023-04-03 | 710.00 | 800.00 | 695.00 | 760.00 | 756.26 | 189,900 |
| 2023-03-31 | 690.00 | 730.00 | 690.00 | 710.00 | 706.51 | 18,400 |
| 2023-03-30 | 735.00 | 740.00 | 715.00 | 725.00 | 721.43 | 24,500 |
| 2023-03-29 | 730.00 | 745.00 | 720.00 | 730.00 | 726.41 | 51,100 |
| 2023-03-28 | 735.00 | 755.00 | 725.00 | 730.00 | 726.41 | 102,100 |
| 2023-03-27 | 790.00 | 810.00 | 735.00 | 735.00 | 731.39 | 324,200 |
| 2023-03-24 | 825.00 | 825.00 | 775.00 | 790.00 | 786.11 | 49,600 |
| 2023-03-21 | 825.00 | 825.00 | 780.00 | 820.00 | 815.97 | 63,300 |
| 2023-03-20 | 810.00 | 865.00 | 790.00 | 815.00 | 810.99 | 145,700 |
| 2023-03-17 | 695.00 | 810.00 | 685.00 | 810.00 | 806.02 | 348,400 |
| 2023-03-16 | 680.00 | 715.00 | 680.00 | 685.00 | 681.63 | 44,900 |
| 2023-03-15 | 725.00 | 750.00 | 675.00 | 710.00 | 706.51 | 555,000 |
| 2023-03-14 | 755.00 | 755.00 | 725.00 | 725.00 | 721.43 | 1,207,300 |
| 2023-03-13 | 655.00 | 850.00 | 645.00 | 775.00 | 771.19 | 657,600 |
| 2023-03-10 | 740.00 | 770.00 | 690.00 | 690.00 | 686.61 | 1,515,300 |
| 2023-03-09 | 785.00 | 920.00 | 740.00 | 740.00 | 736.36 | 1,665,700 |
| 2023-03-08 | 845.00 | 970.00 | 785.00 | 795.00 | 791.09 | 2,722,000 |
| 2023-03-07 | 845.00 | 860.00 | 790.00 | 840.00 | 835.87 | 800,700 |
| 2023-03-06 | 900.00 | 985.00 | 840.00 | 845.00 | 840.84 | 902,700 |
| 2023-03-03 | 900.00 | 920.00 | 840.00 | 900.00 | 895.57 | 258,700 |
| 2023-03-02 | 940.00 | 975.00 | 875.00 | 900.00 | 895.57 | 427,600 |
| 2023-03-01 | 950.00 | 975.00 | 935.00 | 940.00 | 935.38 | 173,600 |
| 2023-02-28 | 970.00 | 980.00 | 925.00 | 950.00 | 945.33 | 340,600 |
| 2023-02-27 | 1,000.00 | 1,000.00 | 940.00 | 970.00 | 965.23 | 1,207,500 |
| 2023-02-24 | 985.00 | 1,145.00 | 945.00 | 1,000.00 | 995.08 | 420,100 |
| 2023-02-23 | 1,070.00 | 1,120.00 | 1,015.00 | 1,015.00 | 1,010.01 | 218,800 |
| 2023-02-22 | 1,140.00 | 1,250.00 | 1,065.00 | 1,090.00 | 1,084.64 | 218,100 |
| 2023-02-21 | 1,185.00 | 1,300.00 | 1,100.00 | 1,140.00 | 1,134.39 | 473,500 |
| 2023-02-20 | 1,130.00 | 1,200.00 | 1,095.00 | 1,180.00 | 1,174.20 | 137,500 |
| 2023-02-17 | 1,060.00 | 1,245.00 | 1,030.00 | 1,110.00 | 1,104.54 | 437,100 |
| 2023-02-16 | 1,005.00 | 1,100.00 | 995.00 | 1,025.00 | 1,019.96 | 85,100 |
| 2023-02-15 | 980.00 | 1,150.00 | 950.00 | 1,015.00 | 1,010.01 | 307,600 |
| 2023-02-14 | 980.00 | 980.00 | 920.00 | 980.00 | 975.18 | 52,500 |
| 2023-02-13 | 975.00 | 985.00 | 950.00 | 980.00 | 975.18 | 40,500 |
| 2023-02-10 | 990.00 | 1,000.00 | 950.00 | 985.00 | 980.16 | 74,100 |
| 2023-02-09 | 955.00 | 1,000.00 | 940.00 | 990.00 | 985.13 | 106,900 |
| 2023-02-08 | 945.00 | 985.00 | 875.00 | 975.00 | 970.20 | 208,100 |
| 2023-02-07 | 1,010.00 | 1,010.00 | 940.00 | 940.00 | 935.38 | 275,600 |
| 2023-02-06 | 965.00 | 1,100.00 | 935.00 | 1,010.00 | 1,005.03 | 700,900 |
| 2023-02-03 | 910.00 | 1,135.00 | 900.00 | 1,005.00 | 1,000.06 | 582,600 |
| 2023-02-02 | 945.00 | 950.00 | 890.00 | 910.00 | 905.52 | 312,500 |
| 2023-02-01 | 970.00 | 1,050.00 | 945.00 | 955.00 | 950.30 | 209,300 |
| 2023-01-31 | 975.00 | 1,100.00 | 945.00 | 965.00 | 960.25 | 633,700 |
| 2023-01-30 | 770.00 | 995.00 | 770.00 | 965.00 | 960.25 | 1,434,900 |
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.