Pt Pradiksi Gunatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 710.00 | 710.00 | 700.00 | 700.00 | 696.56 | 4,600 |
| 2022-05-12 | 730.00 | 730.00 | 710.00 | 710.00 | 706.51 | 2,200 |
| 2022-05-11 | 720.00 | 730.00 | 715.00 | 730.00 | 726.41 | 1,600 |
| 2022-05-10 | 720.00 | 740.00 | 720.00 | 720.00 | 716.46 | 8,500 |
| 2022-05-09 | 700.00 | 740.00 | 700.00 | 740.00 | 736.36 | 16,700 |
| 2022-04-28 | 715.00 | 715.00 | 695.00 | 695.00 | 691.58 | 17,900 |
| 2022-04-27 | 730.00 | 730.00 | 715.00 | 715.00 | 711.48 | 1,800 |
| 2022-04-26 | 715.00 | 720.00 | 710.00 | 715.00 | 711.48 | 16,800 |
| 2022-04-25 | 715.00 | 750.00 | 710.00 | 735.00 | 731.39 | 15,500 |
| 2022-04-22 | 730.00 | 735.00 | 730.00 | 735.00 | 731.39 | 2,000 |
| 2022-04-21 | 730.00 | 755.00 | 715.00 | 755.00 | 751.29 | 32,000 |
| 2022-04-20 | 755.00 | 755.00 | 740.00 | 740.00 | 736.36 | 7,100 |
| 2022-04-19 | 750.00 | 755.00 | 745.00 | 745.00 | 741.34 | 30,300 |
| 2022-04-18 | 740.00 | 765.00 | 735.00 | 750.00 | 746.31 | 93,100 |
| 2022-04-14 | 715.00 | 760.00 | 715.00 | 735.00 | 731.39 | 11,000 |
| 2022-04-13 | 740.00 | 740.00 | 725.00 | 730.00 | 726.41 | 6,600 |
| 2022-04-12 | 720.00 | 745.00 | 715.00 | 740.00 | 736.36 | 26,000 |
| 2022-04-11 | 770.00 | 770.00 | 740.00 | 745.00 | 741.34 | 52,100 |
| 2022-04-08 | 740.00 | 750.00 | 730.00 | 740.00 | 736.36 | 590,900 |
| 2022-04-07 | 765.00 | 765.00 | 740.00 | 740.00 | 736.36 | 724,900 |
| 2022-04-06 | 735.00 | 780.00 | 725.00 | 765.00 | 761.24 | 416,400 |
| 2022-04-05 | 755.00 | 790.00 | 755.00 | 760.00 | 756.26 | 502,000 |
| 2022-04-04 | 750.00 | 785.00 | 745.00 | 780.00 | 776.16 | 447,000 |
| 2022-04-01 | 800.00 | 800.00 | 745.00 | 745.00 | 741.34 | 792,900 |
| 2022-03-31 | 820.00 | 850.00 | 800.00 | 800.00 | 796.07 | 197,600 |
| 2022-03-30 | 860.00 | 860.00 | 820.00 | 820.00 | 815.97 | 90,200 |
| 2022-03-29 | 705.00 | 860.00 | 700.00 | 860.00 | 855.77 | 1,497,800 |
| 2022-03-28 | 690.00 | 720.00 | 680.00 | 700.00 | 696.56 | 1,311,900 |
| 2022-03-25 | 710.00 | 710.00 | 665.00 | 665.00 | 661.73 | 1,260,500 |
| 2022-03-24 | 710.00 | 710.00 | 710.00 | 710.00 | 706.51 | 316,000 |
| 2022-03-23 | 720.00 | 720.00 | 710.00 | 710.00 | 706.51 | 453,900 |
| 2022-03-22 | 710.00 | 730.00 | 710.00 | 720.00 | 716.46 | 1,559,500 |
| 2022-03-21 | 705.00 | 710.00 | 705.00 | 710.00 | 706.51 | 1,454,000 |
| 2022-03-18 | 705.00 | 710.00 | 700.00 | 705.00 | 701.53 | 1,480,700 |
| 2022-03-17 | 715.00 | 725.00 | 705.00 | 705.00 | 701.53 | 1,517,100 |
| 2022-03-16 | 705.00 | 720.00 | 705.00 | 715.00 | 711.48 | 1,483,700 |
| 2022-03-15 | 710.00 | 710.00 | 705.00 | 705.00 | 701.53 | 662,000 |
| 2022-03-14 | 710.00 | 720.00 | 710.00 | 710.00 | 706.51 | 733,400 |
| 2022-03-11 | 720.00 | 720.00 | 705.00 | 710.00 | 706.51 | 1,538,200 |
| 2022-03-10 | 730.00 | 770.00 | 720.00 | 720.00 | 716.46 | 2,751,200 |
| 2022-03-09 | 705.00 | 725.00 | 700.00 | 725.00 | 721.43 | 1,641,100 |
| 2022-03-08 | 695.00 | 705.00 | 690.00 | 700.00 | 696.56 | 797,100 |
| 2022-03-07 | 700.00 | 720.00 | 695.00 | 695.00 | 691.58 | 1,883,500 |
| 2022-03-04 | 705.00 | 725.00 | 705.00 | 705.00 | 701.53 | 1,557,600 |
| 2022-03-02 | 730.00 | 745.00 | 680.00 | 705.00 | 701.53 | 1,835,300 |
| 2022-03-01 | 595.00 | 735.00 | 595.00 | 730.00 | 726.41 | 2,108,800 |
| 2022-02-25 | 570.00 | 600.00 | 550.00 | 595.00 | 592.07 | 1,032,500 |
| 2022-02-24 | 520.00 | 550.00 | 505.00 | 550.00 | 547.30 | 734,000 |
| 2022-02-23 | 520.00 | 525.00 | 505.00 | 520.00 | 517.44 | 67,900 |
| 2022-02-22 | 530.00 | 530.00 | 505.00 | 520.00 | 517.44 | 54,500 |
| 2022-02-21 | 535.00 | 535.00 | 500.00 | 525.00 | 522.42 | 77,800 |
| 2022-02-18 | 535.00 | 535.00 | 525.00 | 530.00 | 527.39 | 32,800 |
| 2022-02-17 | 535.00 | 540.00 | 525.00 | 530.00 | 527.39 | 592,800 |
| 2022-02-16 | 535.00 | 550.00 | 530.00 | 530.00 | 527.39 | 424,400 |
| 2022-02-15 | 535.00 | 555.00 | 530.00 | 530.00 | 527.39 | 794,300 |
| 2022-02-14 | 496.00 | 555.00 | 496.00 | 535.00 | 532.37 | 472,400 |
| 2022-02-11 | 530.00 | 530.00 | 484.00 | 496.00 | 493.56 | 198,900 |
| 2022-02-10 | 525.00 | 540.00 | 510.00 | 520.00 | 517.44 | 658,300 |
| 2022-02-09 | 464.00 | 575.00 | 464.00 | 525.00 | 522.42 | 1,660,500 |
| 2022-02-08 | 468.00 | 472.00 | 444.00 | 464.00 | 461.72 | 908,900 |
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.