Pt Pradiksi Gunatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 400.00 | 500.00 | 400.00 | 468.00 | 465.70 | 662,400 |
| 2022-02-04 | 408.00 | 408.00 | 394.00 | 400.00 | 398.03 | 42,900 |
| 2022-02-03 | 364.00 | 394.00 | 364.00 | 394.00 | 392.06 | 7,500 |
| 2022-02-02 | 398.00 | 398.00 | 364.00 | 364.00 | 362.21 | 900 |
| 2022-01-31 | 374.00 | 374.00 | 348.00 | 374.00 | 372.16 | 30,400 |
| 2022-01-28 | 400.00 | 400.00 | 372.00 | 372.00 | 370.17 | 277,400 |
| 2022-01-27 | 402.00 | 450.00 | 384.00 | 398.00 | 396.04 | 75,500 |
| 2022-01-26 | 398.00 | 402.00 | 382.00 | 398.00 | 396.04 | 165,300 |
| 2022-01-25 | 398.00 | 398.00 | 394.00 | 398.00 | 396.04 | 6,600 |
| 2022-01-24 | 398.00 | 402.00 | 384.00 | 398.00 | 396.04 | 3,600 |
| 2022-01-21 | 390.00 | 402.00 | 388.00 | 398.00 | 396.04 | 6,900 |
| 2022-01-20 | 402.00 | 402.00 | 378.00 | 396.00 | 394.05 | 9,200 |
| 2022-01-19 | 398.00 | 398.00 | 390.00 | 396.00 | 394.05 | 14,300 |
| 2022-01-18 | 396.00 | 400.00 | 388.00 | 398.00 | 396.04 | 2,600 |
| 2022-01-17 | 388.00 | 402.00 | 388.00 | 398.00 | 396.04 | 17,100 |
| 2022-01-14 | 400.00 | 400.00 | 386.00 | 386.00 | 384.10 | 2,900 |
| 2022-01-13 | 400.00 | 400.00 | 374.00 | 394.00 | 392.06 | 19,600 |
| 2022-01-12 | 394.00 | 410.00 | 376.00 | 384.00 | 382.11 | 23,100 |
| 2022-01-11 | 398.00 | 460.00 | 390.00 | 390.00 | 388.08 | 177,600 |
| 2022-01-10 | 396.00 | 400.00 | 396.00 | 398.00 | 396.04 | 14,500 |
| 2022-01-07 | 384.00 | 394.00 | 382.00 | 394.00 | 392.06 | 36,800 |
| 2022-01-06 | 394.00 | 398.00 | 384.00 | 384.00 | 382.11 | 182,500 |
| 2022-01-05 | 390.00 | 396.00 | 382.00 | 394.00 | 392.06 | 40,800 |
| 2022-01-04 | 396.00 | 396.00 | 390.00 | 390.00 | 388.08 | 9,900 |
| 2022-01-03 | 388.00 | 468.00 | 388.00 | 396.00 | 394.05 | 740,500 |
| 2021-12-30 | 400.00 | 400.00 | 388.00 | 388.00 | 386.09 | 1,123,400 |
| 2021-12-29 | 404.00 | 414.00 | 400.00 | 400.00 | 398.03 | 400,100 |
| 2021-12-28 | 406.00 | 408.00 | 396.00 | 404.00 | 402.01 | 180,800 |
| 2021-12-27 | 404.00 | 412.00 | 394.00 | 408.00 | 405.99 | 708,300 |
| 2021-12-24 | 422.00 | 426.00 | 404.00 | 404.00 | 402.01 | 476,400 |
| 2021-12-23 | 406.00 | 496.00 | 400.00 | 420.00 | 417.93 | 3,154,600 |
| 2021-12-22 | 318.00 | 400.00 | 318.00 | 400.00 | 398.03 | 1,676,600 |
| 2021-12-21 | 320.00 | 320.00 | 318.00 | 320.00 | 318.43 | 1,600 |
| 2021-12-20 | 324.00 | 328.00 | 318.00 | 320.00 | 318.43 | 23,000 |
| 2021-12-17 | 326.00 | 326.00 | 318.00 | 320.00 | 318.43 | 14,300 |
| 2021-12-16 | 324.00 | 336.00 | 324.00 | 330.00 | 328.38 | 44,500 |
| 2021-12-15 | 322.00 | 322.00 | 320.00 | 320.00 | 318.43 | 900 |
| 2021-12-14 | 316.00 | 322.00 | 314.00 | 322.00 | 320.42 | 26,800 |
| 2021-12-13 | 320.00 | 320.00 | 316.00 | 316.00 | 314.45 | 19,200 |
| 2021-12-10 | 330.00 | 330.00 | 322.00 | 322.00 | 320.42 | 24,000 |
| 2021-12-09 | 334.00 | 334.00 | 326.00 | 328.00 | 326.39 | 47,800 |
| 2021-12-08 | 322.00 | 334.00 | 322.00 | 334.00 | 332.36 | 230,000 |
| 2021-12-07 | 320.00 | 324.00 | 320.00 | 322.00 | 320.42 | 49,600 |
| 2021-12-06 | 326.00 | 328.00 | 320.00 | 320.00 | 318.43 | 154,500 |
| 2021-12-03 | 330.00 | 340.00 | 324.00 | 324.00 | 322.41 | 826,600 |
| 2021-12-02 | 316.00 | 356.00 | 298.00 | 328.00 | 326.39 | 2,223,800 |
| 2021-12-01 | 318.00 | 318.00 | 296.00 | 298.00 | 296.53 | 115,400 |
| 2021-11-30 | 306.00 | 328.00 | 292.00 | 318.00 | 316.44 | 48,100 |
| 2021-11-29 | 280.00 | 312.00 | 280.00 | 286.00 | 284.59 | 29,800 |
| 2021-11-26 | 310.00 | 312.00 | 296.00 | 298.00 | 296.53 | 7,100 |
| 2021-11-25 | 302.00 | 314.00 | 294.00 | 312.00 | 310.47 | 41,400 |
| 2021-11-24 | 300.00 | 312.00 | 288.00 | 302.00 | 300.51 | 15,700 |
| 2021-11-23 | 302.00 | 314.00 | 292.00 | 298.00 | 296.53 | 17,600 |
| 2021-11-22 | 308.00 | 316.00 | 300.00 | 302.00 | 300.51 | 19,500 |
| 2021-11-19 | 308.00 | 308.00 | 302.00 | 308.00 | 306.49 | 6,300 |
| 2021-11-18 | 304.00 | 308.00 | 304.00 | 308.00 | 306.49 | 1,600 |
| 2021-11-17 | 310.00 | 314.00 | 304.00 | 304.00 | 302.50 | 22,100 |
| 2021-11-16 | 324.00 | 324.00 | 308.00 | 310.00 | 308.48 | 1,200 |
| 2021-11-15 | 318.00 | 328.00 | 318.00 | 324.00 | 322.41 | 6,300 |
| 2021-11-12 | 318.00 | 320.00 | 308.00 | 320.00 | 318.43 | 6,100 |
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.