Pt Pradiksi Gunatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7,800.00 | 8,100.00 | 7,750.00 | 8,100.00 | 8,100.00 | 15,200 |
| 2026-07-24 | 8,325.00 | 9,500.00 | 7,950.00 | 8,050.00 | 8,050.00 | 126,100 |
| 2026-07-23 | 7,650.00 | 8,500.00 | 7,650.00 | 8,300.00 | 8,300.00 | 55,200 |
| 2026-07-22 | 7,375.00 | 7,700.00 | 7,375.00 | 7,700.00 | 7,700.00 | 72,400 |
| 2026-07-21 | 7,200.00 | 7,450.00 | 7,200.00 | 7,375.00 | 7,375.00 | 41,800 |
| 2026-07-20 | 7,500.00 | 7,500.00 | 7,000.00 | 7,050.00 | 7,050.00 | 14,700 |
| 2026-07-17 | 7,125.00 | 7,200.00 | 6,900.00 | 7,150.00 | 7,150.00 | 19,500 |
| 2026-07-16 | 7,000.00 | 7,300.00 | 7,000.00 | 7,125.00 | 7,125.00 | 5,700 |
| 2026-07-15 | 7,250.00 | 7,250.00 | 7,150.00 | 7,225.00 | 7,225.00 | 4,600 |
| 2026-07-14 | 7,200.00 | 7,400.00 | 7,000.00 | 7,250.00 | 7,250.00 | 18,800 |
| 2026-07-13 | 7,300.00 | 7,475.00 | 7,100.00 | 7,200.00 | 7,200.00 | 6,500 |
| 2026-07-10 | 7,300.00 | 7,500.00 | 7,025.00 | 7,200.00 | 7,200.00 | 7,500 |
| 2026-07-09 | 7,250.00 | 7,250.00 | 7,025.00 | 7,150.00 | 7,150.00 | 9,000 |
| 2026-07-08 | 7,250.00 | 7,275.00 | 7,000.00 | 7,025.00 | 7,025.00 | 9,600 |
| 2026-07-07 | 7,275.00 | 7,375.00 | 7,000.00 | 7,250.00 | 7,250.00 | 16,300 |
| 2026-07-06 | 7,450.00 | 7,450.00 | 7,275.00 | 7,275.00 | 7,275.00 | 6,200 |
| 2026-07-03 | 7,450.00 | 7,500.00 | 7,000.00 | 7,000.00 | 7,000.00 | 5,100 |
| 2026-07-02 | 7,250.00 | 7,250.00 | 6,950.00 | 7,000.00 | 7,000.00 | 8,300 |
| 2026-07-01 | 6,950.00 | 7,225.00 | 6,525.00 | 7,000.00 | 7,000.00 | 5,700 |
| 2026-06-30 | 7,425.00 | 7,650.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,500 |
| 2026-06-29 | 7,775.00 | 7,850.00 | 7,000.00 | 7,075.00 | 7,075.00 | 4,700 |
| 2026-06-26 | 7,625.00 | 7,650.00 | 7,550.00 | 7,550.00 | 7,550.00 | 8,400 |
| 2026-06-25 | 7,600.00 | 7,950.00 | 7,525.00 | 7,825.00 | 7,825.00 | 10,800 |
| 2026-06-24 | 7,975.00 | 7,975.00 | 7,600.00 | 7,600.00 | 7,600.00 | 8,100 |
| 2026-06-23 | 7,975.00 | 7,975.00 | 7,500.00 | 7,600.00 | 7,600.00 | 10,400 |
| 2026-06-22 | 8,025.00 | 8,150.00 | 7,700.00 | 7,975.00 | 7,975.00 | 10,700 |
| 2026-06-19 | 7,825.00 | 8,100.00 | 7,600.00 | 8,025.00 | 8,025.00 | 55,700 |
| 2026-06-18 | 7,800.00 | 8,725.00 | 7,250.00 | 7,525.00 | 7,525.00 | 28,400 |
| 2026-06-17 | 8,075.00 | 8,250.00 | 7,800.00 | 7,800.00 | 7,800.00 | 65,600 |
| 2026-06-16 | 8,075.00 | 8,075.00 | 8,075.00 | 8,075.00 | 8,075.00 | 0 |
| 2026-06-15 | 8,000.00 | 8,200.00 | 7,350.00 | 8,075.00 | 8,075.00 | 46,100 |
| 2026-06-12 | 7,350.00 | 8,400.00 | 7,350.00 | 7,625.00 | 7,625.00 | 27,100 |
| 2026-06-11 | 7,975.00 | 7,975.00 | 7,300.00 | 7,350.00 | 7,350.00 | 24,600 |
| 2026-06-10 | 8,175.00 | 8,175.00 | 7,675.00 | 7,975.00 | 7,975.00 | 45,800 |
| 2026-06-09 | 5,725.00 | 6,850.00 | 5,725.00 | 6,850.00 | 6,850.00 | 36,700 |
| 2026-06-08 | 6,075.00 | 6,075.00 | 5,250.00 | 5,725.00 | 5,725.00 | 32,900 |
| 2026-06-05 | 6,350.00 | 6,400.00 | 6,175.00 | 6,175.00 | 6,175.00 | 3,900 |
| 2026-06-04 | 6,400.00 | 6,400.00 | 5,575.00 | 6,350.00 | 6,350.00 | 18,700 |
| 2026-06-03 | 7,300.00 | 7,300.00 | 6,225.00 | 6,400.00 | 6,393.03 | 14,700 |
| 2026-06-02 | 7,525.00 | 7,525.00 | 7,150.00 | 7,300.00 | 7,292.05 | 4,900 |
| 2026-06-01 | 7,525.00 | 7,525.00 | 7,525.00 | 7,525.00 | 7,516.80 | 0 |
| 2026-05-29 | 7,700.00 | 7,700.00 | 7,375.00 | 7,525.00 | 7,516.80 | 11,300 |
| 2026-05-28 | 7,725.00 | 7,725.00 | 7,725.00 | 7,725.00 | 7,716.59 | 0 |
| 2026-05-27 | 7,725.00 | 7,725.00 | 7,725.00 | 7,725.00 | 7,716.59 | 0 |
| 2026-05-26 | 7,500.00 | 7,850.00 | 7,500.00 | 7,725.00 | 7,716.59 | 9,300 |
| 2026-05-25 | 7,400.00 | 7,925.00 | 7,150.00 | 7,500.00 | 7,491.83 | 13,000 |
| 2026-05-22 | 7,000.00 | 8,000.00 | 6,975.00 | 7,400.00 | 7,391.94 | 14,400 |
| 2026-05-21 | 8,075.00 | 8,075.00 | 6,950.00 | 7,000.00 | 6,992.38 | 27,800 |
| 2026-05-20 | 8,000.00 | 8,300.00 | 8,000.00 | 8,175.00 | 8,166.10 | 9,400 |
| 2026-05-19 | 8,400.00 | 8,475.00 | 8,175.00 | 8,350.00 | 8,340.91 | 4,800 |
| 2026-05-18 | 8,500.00 | 8,500.00 | 8,175.00 | 8,400.00 | 8,390.85 | 11,900 |
| 2026-05-15 | 8,475.00 | 8,475.00 | 8,475.00 | 8,475.00 | 8,465.77 | 0 |
| 2026-05-14 | 8,475.00 | 8,475.00 | 8,475.00 | 8,475.00 | 8,465.77 | 0 |
| 2026-05-13 | 8,175.00 | 8,500.00 | 8,175.00 | 8,475.00 | 8,465.77 | 12,800 |
| 2026-05-12 | 8,425.00 | 8,625.00 | 7,900.00 | 8,175.00 | 8,166.10 | 18,700 |
| 2026-05-11 | 8,800.00 | 9,000.00 | 8,325.00 | 8,425.00 | 8,415.82 | 19,500 |
| 2026-05-08 | 9,000.00 | 9,050.00 | 8,700.00 | 8,700.00 | 8,690.53 | 10,200 |
| 2026-05-07 | 8,900.00 | 9,150.00 | 8,900.00 | 8,900.00 | 8,890.31 | 10,800 |
| 2026-05-06 | 9,100.00 | 9,150.00 | 8,850.00 | 9,000.00 | 8,990.20 | 9,300 |
| 2026-05-05 | 9,025.00 | 9,300.00 | 9,000.00 | 9,150.00 | 9,140.04 | 11,800 |
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.