Pt Pradiksi Gunatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 535.00 | 535.00 | 535.00 | 535.00 | 532.37 | 0 |
| 2022-11-02 | 565.00 | 565.00 | 535.00 | 535.00 | 532.37 | 5,600 |
| 2022-11-01 | 570.00 | 570.00 | 570.00 | 570.00 | 567.20 | 100 |
| 2022-10-31 | 575.00 | 575.00 | 575.00 | 575.00 | 572.17 | 100 |
| 2022-10-28 | 580.00 | 585.00 | 580.00 | 580.00 | 577.15 | 1,800 |
| 2022-10-27 | 580.00 | 580.00 | 580.00 | 580.00 | 577.15 | 0 |
| 2022-10-26 | 585.00 | 585.00 | 580.00 | 580.00 | 577.15 | 300 |
| 2022-10-25 | 590.00 | 590.00 | 590.00 | 590.00 | 587.10 | 600 |
| 2022-10-24 | 610.00 | 610.00 | 585.00 | 585.00 | 582.12 | 2,100 |
| 2022-10-21 | 615.00 | 615.00 | 570.00 | 615.00 | 611.98 | 16,800 |
| 2022-10-20 | 615.00 | 615.00 | 610.00 | 610.00 | 607.00 | 1,400 |
| 2022-10-19 | 620.00 | 620.00 | 620.00 | 620.00 | 616.95 | 0 |
| 2022-10-18 | 620.00 | 620.00 | 620.00 | 620.00 | 616.95 | 0 |
| 2022-10-17 | 620.00 | 620.00 | 620.00 | 620.00 | 616.95 | 0 |
| 2022-10-14 | 620.00 | 620.00 | 620.00 | 620.00 | 616.95 | 0 |
| 2022-10-13 | 630.00 | 630.00 | 620.00 | 620.00 | 616.95 | 700 |
| 2022-10-12 | 635.00 | 635.00 | 635.00 | 635.00 | 631.88 | 0 |
| 2022-10-11 | 635.00 | 635.00 | 635.00 | 635.00 | 631.88 | 0 |
| 2022-10-10 | 635.00 | 635.00 | 635.00 | 635.00 | 631.88 | 0 |
| 2022-10-07 | 620.00 | 635.00 | 585.00 | 635.00 | 631.88 | 17,700 |
| 2022-10-06 | 625.00 | 625.00 | 625.00 | 625.00 | 621.93 | 200 |
| 2022-10-05 | 625.00 | 625.00 | 625.00 | 625.00 | 621.93 | 0 |
| 2022-10-04 | 625.00 | 625.00 | 625.00 | 625.00 | 621.93 | 0 |
| 2022-10-03 | 625.00 | 625.00 | 625.00 | 625.00 | 621.93 | 1,000 |
| 2022-09-30 | 620.00 | 620.00 | 620.00 | 620.00 | 616.95 | 700 |
| 2022-09-29 | 620.00 | 620.00 | 620.00 | 620.00 | 616.95 | 0 |
| 2022-09-28 | 620.00 | 620.00 | 620.00 | 620.00 | 616.95 | 100 |
| 2022-09-27 | 620.00 | 620.00 | 620.00 | 620.00 | 616.95 | 0 |
| 2022-09-26 | 625.00 | 625.00 | 620.00 | 620.00 | 616.95 | 800 |
| 2022-09-23 | 630.00 | 630.00 | 630.00 | 630.00 | 626.90 | 1,100 |
| 2022-09-22 | 635.00 | 635.00 | 635.00 | 635.00 | 631.88 | 3,200 |
| 2022-09-21 | 635.00 | 635.00 | 635.00 | 635.00 | 631.88 | 200 |
| 2022-09-20 | 635.00 | 640.00 | 635.00 | 635.00 | 631.88 | 800 |
| 2022-09-19 | 635.00 | 635.00 | 635.00 | 635.00 | 631.88 | 100 |
| 2022-09-16 | 635.00 | 635.00 | 635.00 | 635.00 | 631.88 | 0 |
| 2022-09-15 | 645.00 | 645.00 | 635.00 | 635.00 | 631.88 | 1,400 |
| 2022-09-14 | 645.00 | 645.00 | 645.00 | 645.00 | 641.83 | 2,200 |
| 2022-09-13 | 645.00 | 645.00 | 645.00 | 645.00 | 641.83 | 1,800 |
| 2022-09-12 | 645.00 | 645.00 | 645.00 | 645.00 | 641.83 | 500 |
| 2022-09-09 | 645.00 | 645.00 | 645.00 | 645.00 | 641.83 | 600 |
| 2022-09-08 | 645.00 | 645.00 | 645.00 | 645.00 | 641.83 | 5,700 |
| 2022-09-07 | 645.00 | 645.00 | 645.00 | 645.00 | 641.83 | 2,700 |
| 2022-09-06 | 640.00 | 640.00 | 640.00 | 640.00 | 636.85 | 800 |
| 2022-09-05 | 640.00 | 640.00 | 640.00 | 640.00 | 636.85 | 1,400 |
| 2022-09-02 | 640.00 | 640.00 | 640.00 | 640.00 | 636.85 | 800 |
| 2022-09-01 | 640.00 | 640.00 | 640.00 | 640.00 | 636.85 | 300 |
| 2022-08-31 | 640.00 | 640.00 | 640.00 | 640.00 | 636.85 | 1,300 |
| 2022-08-30 | 640.00 | 640.00 | 640.00 | 640.00 | 636.85 | 100 |
| 2022-08-29 | 645.00 | 645.00 | 640.00 | 640.00 | 636.85 | 2,300 |
| 2022-08-26 | 645.00 | 645.00 | 640.00 | 640.00 | 636.85 | 6,300 |
| 2022-08-25 | 650.00 | 650.00 | 645.00 | 645.00 | 641.83 | 2,300 |
| 2022-08-24 | 650.00 | 650.00 | 645.00 | 650.00 | 646.80 | 700 |
| 2022-08-23 | 670.00 | 670.00 | 645.00 | 645.00 | 641.83 | 6,900 |
| 2022-08-22 | 685.00 | 685.00 | 670.00 | 670.00 | 666.70 | 4,200 |
| 2022-08-19 | 680.00 | 690.00 | 670.00 | 685.00 | 681.63 | 18,400 |
| 2022-08-18 | 705.00 | 705.00 | 675.00 | 675.00 | 671.68 | 12,800 |
| 2022-08-16 | 700.00 | 735.00 | 680.00 | 705.00 | 701.53 | 491,000 |
| 2022-08-15 | 675.00 | 700.00 | 660.00 | 695.00 | 691.58 | 436,500 |
| 2022-08-12 | 675.00 | 690.00 | 675.00 | 675.00 | 671.68 | 21,800 |
| 2022-08-11 | 705.00 | 705.00 | 670.00 | 670.00 | 666.70 | 5,000 |
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.