Pt Pradiksi Gunatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 825.00 | 825.00 | 825.00 | 825.00 | 820.94 | 121,100 |
| 2023-01-26 | 885.00 | 905.00 | 885.00 | 885.00 | 880.65 | 85,800 |
| 2023-01-25 | 1,015.00 | 1,015.00 | 950.00 | 950.00 | 945.33 | 219,500 |
| 2023-01-24 | 1,090.00 | 1,095.00 | 1,020.00 | 1,020.00 | 1,014.98 | 40,900 |
| 2023-01-20 | 1,130.00 | 1,130.00 | 1,095.00 | 1,095.00 | 1,089.61 | 39,100 |
| 2023-01-19 | 1,175.00 | 1,260.00 | 1,175.00 | 1,175.00 | 1,169.22 | 284,800 |
| 2023-01-18 | 1,350.00 | 1,685.00 | 1,260.00 | 1,260.00 | 1,253.80 | 782,000 |
| 2023-01-17 | 1,080.00 | 1,350.00 | 1,020.00 | 1,350.00 | 1,343.36 | 720,800 |
| 2023-01-16 | 1,000.00 | 1,100.00 | 940.00 | 1,080.00 | 1,074.69 | 326,700 |
| 2023-01-13 | 920.00 | 1,070.00 | 920.00 | 985.00 | 980.16 | 167,600 |
| 2023-01-12 | 915.00 | 1,200.00 | 915.00 | 970.00 | 965.23 | 483,800 |
| 2023-01-11 | 1,040.00 | 1,115.00 | 980.00 | 980.00 | 975.18 | 216,400 |
| 2023-01-10 | 1,135.00 | 1,135.00 | 1,050.00 | 1,050.00 | 1,044.84 | 201,700 |
| 2023-01-09 | 945.00 | 1,185.00 | 945.00 | 1,125.00 | 1,119.47 | 657,700 |
| 2023-01-06 | 850.00 | 1,050.00 | 820.00 | 950.00 | 945.33 | 713,400 |
| 2023-01-05 | 875.00 | 900.00 | 840.00 | 840.00 | 835.87 | 65,000 |
| 2023-01-04 | 850.00 | 900.00 | 800.00 | 900.00 | 895.57 | 120,200 |
| 2023-01-03 | 850.00 | 870.00 | 810.00 | 820.00 | 815.97 | 106,400 |
| 2023-01-02 | 805.00 | 870.00 | 800.00 | 830.00 | 825.92 | 203,100 |
| 2022-12-30 | 810.00 | 900.00 | 805.00 | 805.00 | 801.04 | 333,600 |
| 2022-12-29 | 805.00 | 945.00 | 745.00 | 850.00 | 845.82 | 1,727,900 |
| 2022-12-28 | 670.00 | 790.00 | 640.00 | 790.00 | 786.11 | 585,700 |
| 2022-12-27 | 635.00 | 675.00 | 605.00 | 640.00 | 636.85 | 6,000 |
| 2022-12-26 | 680.00 | 680.00 | 635.00 | 635.00 | 631.88 | 16,100 |
| 2022-12-23 | 590.00 | 695.00 | 565.00 | 680.00 | 676.66 | 136,300 |
| 2022-12-22 | 575.00 | 595.00 | 545.00 | 580.00 | 577.15 | 66,900 |
| 2022-12-21 | 575.00 | 615.00 | 560.00 | 575.00 | 572.17 | 174,600 |
| 2022-12-20 | 620.00 | 625.00 | 590.00 | 600.00 | 597.05 | 310,500 |
| 2022-12-19 | 575.00 | 710.00 | 550.00 | 630.00 | 626.90 | 122,000 |
| 2022-12-16 | 625.00 | 675.00 | 575.00 | 575.00 | 572.17 | 214,000 |
| 2022-12-15 | 585.00 | 660.00 | 555.00 | 615.00 | 611.98 | 51,500 |
| 2022-12-14 | 560.00 | 680.00 | 550.00 | 585.00 | 582.12 | 238,600 |
| 2022-12-13 | 570.00 | 650.00 | 530.00 | 580.00 | 577.15 | 358,800 |
| 2022-12-12 | 560.00 | 700.00 | 560.00 | 565.00 | 562.22 | 260,900 |
| 2022-12-09 | 600.00 | 600.00 | 600.00 | 600.00 | 597.05 | 23,400 |
| 2022-12-08 | 640.00 | 640.00 | 640.00 | 640.00 | 636.85 | 1,600 |
| 2022-12-07 | 735.00 | 915.00 | 685.00 | 685.00 | 681.63 | 573,500 |
| 2022-12-06 | 665.00 | 840.00 | 630.00 | 735.00 | 731.39 | 401,100 |
| 2022-12-05 | 625.00 | 700.00 | 605.00 | 675.00 | 671.68 | 110,400 |
| 2022-12-02 | 625.00 | 750.00 | 585.00 | 650.00 | 646.80 | 131,800 |
| 2022-12-01 | 655.00 | 655.00 | 625.00 | 625.00 | 621.93 | 25,600 |
| 2022-11-30 | 750.00 | 750.00 | 670.00 | 670.00 | 666.70 | 103,900 |
| 2022-11-29 | 675.00 | 825.00 | 665.00 | 720.00 | 716.46 | 643,500 |
| 2022-11-28 | 535.00 | 660.00 | 535.00 | 660.00 | 656.75 | 83,700 |
| 2022-11-25 | 510.00 | 530.00 | 510.00 | 530.00 | 527.39 | 71,500 |
| 2022-11-24 | 510.00 | 510.00 | 505.00 | 510.00 | 507.49 | 250,300 |
| 2022-11-23 | 510.00 | 520.00 | 510.00 | 510.00 | 507.49 | 1,800 |
| 2022-11-22 | 530.00 | 530.00 | 515.00 | 515.00 | 512.47 | 132,900 |
| 2022-11-21 | 535.00 | 535.00 | 535.00 | 535.00 | 532.37 | 200 |
| 2022-11-18 | 535.00 | 535.00 | 535.00 | 535.00 | 532.37 | 0 |
| 2022-11-17 | 540.00 | 540.00 | 535.00 | 535.00 | 532.37 | 700 |
| 2022-11-16 | 545.00 | 545.00 | 545.00 | 545.00 | 542.32 | 100 |
| 2022-11-15 | 540.00 | 540.00 | 535.00 | 540.00 | 537.34 | 2,300 |
| 2022-11-14 | 530.00 | 540.00 | 530.00 | 540.00 | 537.34 | 7,600 |
| 2022-11-11 | 535.00 | 535.00 | 535.00 | 535.00 | 532.37 | 0 |
| 2022-11-10 | 535.00 | 535.00 | 535.00 | 535.00 | 532.37 | 0 |
| 2022-11-09 | 535.00 | 535.00 | 535.00 | 535.00 | 532.37 | 0 |
| 2022-11-08 | 535.00 | 535.00 | 535.00 | 535.00 | 532.37 | 0 |
| 2022-11-07 | 535.00 | 535.00 | 535.00 | 535.00 | 532.37 | 300 |
| 2022-11-04 | 535.00 | 535.00 | 535.00 | 535.00 | 532.37 | 0 |
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.