Pt Pradiksi Gunatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 705.00 | 705.00 | 665.00 | 705.00 | 701.53 | 31,900 |
| 2022-08-09 | 665.00 | 710.00 | 665.00 | 705.00 | 701.53 | 94,200 |
| 2022-08-08 | 660.00 | 660.00 | 660.00 | 660.00 | 656.75 | 0 |
| 2022-08-05 | 660.00 | 665.00 | 660.00 | 660.00 | 656.75 | 18,200 |
| 2022-08-04 | 670.00 | 705.00 | 655.00 | 655.00 | 651.78 | 64,900 |
| 2022-08-03 | 685.00 | 685.00 | 665.00 | 665.00 | 661.73 | 4,800 |
| 2022-08-02 | 685.00 | 695.00 | 660.00 | 685.00 | 681.63 | 35,000 |
| 2022-08-01 | 660.00 | 685.00 | 610.00 | 680.00 | 676.66 | 257,300 |
| 2022-07-29 | 655.00 | 655.00 | 655.00 | 655.00 | 651.78 | 100 |
| 2022-07-28 | 660.00 | 660.00 | 655.00 | 655.00 | 651.78 | 1,500 |
| 2022-07-27 | 670.00 | 670.00 | 660.00 | 660.00 | 656.75 | 4,800 |
| 2022-07-26 | 675.00 | 675.00 | 670.00 | 670.00 | 666.70 | 1,400 |
| 2022-07-25 | 675.00 | 675.00 | 675.00 | 675.00 | 671.68 | 0 |
| 2022-07-22 | 675.00 | 675.00 | 675.00 | 675.00 | 671.68 | 1,000 |
| 2022-07-21 | 675.00 | 675.00 | 675.00 | 675.00 | 671.68 | 0 |
| 2022-07-20 | 675.00 | 675.00 | 675.00 | 675.00 | 671.68 | 57,700 |
| 2022-07-19 | 675.00 | 675.00 | 675.00 | 675.00 | 671.68 | 20,900 |
| 2022-07-18 | 675.00 | 675.00 | 675.00 | 675.00 | 671.68 | 14,200 |
| 2022-07-15 | 680.00 | 680.00 | 675.00 | 675.00 | 671.68 | 5,300 |
| 2022-07-14 | 680.00 | 680.00 | 680.00 | 680.00 | 676.66 | 1,000 |
| 2022-07-13 | 675.00 | 675.00 | 675.00 | 675.00 | 671.68 | 0 |
| 2022-07-12 | 675.00 | 675.00 | 675.00 | 675.00 | 671.68 | 600 |
| 2022-07-11 | 670.00 | 670.00 | 670.00 | 670.00 | 666.70 | 1,600 |
| 2022-07-08 | 675.00 | 675.00 | 670.00 | 670.00 | 666.70 | 8,000 |
| 2022-07-07 | 675.00 | 675.00 | 675.00 | 675.00 | 671.68 | 800 |
| 2022-07-06 | 675.00 | 675.00 | 675.00 | 675.00 | 671.68 | 500 |
| 2022-07-05 | 670.00 | 670.00 | 670.00 | 670.00 | 666.70 | 0 |
| 2022-07-04 | 675.00 | 675.00 | 670.00 | 670.00 | 666.70 | 3,800 |
| 2022-07-01 | 695.00 | 695.00 | 675.00 | 675.00 | 671.68 | 20,600 |
| 2022-06-30 | 690.00 | 690.00 | 690.00 | 690.00 | 686.61 | 800 |
| 2022-06-29 | 695.00 | 695.00 | 690.00 | 690.00 | 686.61 | 3,300 |
| 2022-06-28 | 700.00 | 700.00 | 695.00 | 695.00 | 691.58 | 700 |
| 2022-06-27 | 700.00 | 700.00 | 695.00 | 695.00 | 691.58 | 5,100 |
| 2022-06-24 | 695.00 | 695.00 | 695.00 | 695.00 | 691.58 | 0 |
| 2022-06-23 | 705.00 | 705.00 | 695.00 | 695.00 | 691.58 | 6,200 |
| 2022-06-22 | 700.00 | 700.00 | 695.00 | 695.00 | 691.58 | 1,000 |
| 2022-06-21 | 700.00 | 700.00 | 700.00 | 700.00 | 696.56 | 0 |
| 2022-06-20 | 700.00 | 700.00 | 700.00 | 700.00 | 696.56 | 5,500 |
| 2022-06-17 | 710.00 | 710.00 | 705.00 | 705.00 | 701.53 | 5,200 |
| 2022-06-16 | 665.00 | 710.00 | 665.00 | 710.00 | 706.51 | 79,200 |
| 2022-06-15 | 685.00 | 685.00 | 665.00 | 665.00 | 661.73 | 8,800 |
| 2022-06-14 | 670.00 | 685.00 | 670.00 | 685.00 | 681.63 | 17,000 |
| 2022-06-13 | 680.00 | 680.00 | 680.00 | 680.00 | 676.66 | 6,300 |
| 2022-06-10 | 680.00 | 680.00 | 680.00 | 680.00 | 676.66 | 100 |
| 2022-06-09 | 700.00 | 700.00 | 690.00 | 690.00 | 686.61 | 6,400 |
| 2022-06-08 | 695.00 | 700.00 | 685.00 | 700.00 | 696.56 | 5,300 |
| 2022-06-07 | 700.00 | 710.00 | 695.00 | 695.00 | 691.58 | 8,700 |
| 2022-06-06 | 690.00 | 700.00 | 655.00 | 700.00 | 696.56 | 122,200 |
| 2022-06-03 | 700.00 | 700.00 | 700.00 | 700.00 | 696.56 | 500 |
| 2022-06-02 | 700.00 | 700.00 | 700.00 | 700.00 | 696.56 | 10,500 |
| 2022-05-31 | 710.00 | 710.00 | 710.00 | 710.00 | 706.51 | 300 |
| 2022-05-30 | 700.00 | 710.00 | 700.00 | 700.00 | 696.56 | 2,900 |
| 2022-05-27 | 710.00 | 710.00 | 700.00 | 700.00 | 696.56 | 9,400 |
| 2022-05-25 | 715.00 | 715.00 | 710.00 | 715.00 | 711.48 | 7,000 |
| 2022-05-24 | 700.00 | 705.00 | 700.00 | 705.00 | 701.53 | 10,600 |
| 2022-05-23 | 705.00 | 705.00 | 690.00 | 690.00 | 686.61 | 3,100 |
| 2022-05-20 | 700.00 | 700.00 | 700.00 | 700.00 | 696.56 | 19,600 |
| 2022-05-19 | 700.00 | 700.00 | 700.00 | 700.00 | 696.56 | 600 |
| 2022-05-18 | 700.00 | 700.00 | 690.00 | 700.00 | 696.56 | 5,100 |
| 2022-05-17 | 700.00 | 700.00 | 700.00 | 700.00 | 696.56 | 2,400 |
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.