Pt Pradiksi Gunatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 316.00 | 318.00 | 316.00 | 318.00 | 316.44 | 6,900 |
| 2021-11-10 | 304.00 | 320.00 | 302.00 | 316.00 | 314.45 | 42,500 |
| 2021-11-09 | 324.00 | 324.00 | 302.00 | 304.00 | 302.50 | 177,300 |
| 2021-11-08 | 312.00 | 330.00 | 312.00 | 324.00 | 322.41 | 162,600 |
| 2021-11-05 | 312.00 | 318.00 | 298.00 | 318.00 | 316.44 | 32,600 |
| 2021-11-04 | 314.00 | 314.00 | 302.00 | 312.00 | 310.47 | 9,700 |
| 2021-11-03 | 314.00 | 318.00 | 300.00 | 318.00 | 316.44 | 23,200 |
| 2021-11-02 | 312.00 | 312.00 | 300.00 | 310.00 | 308.48 | 7,300 |
| 2021-11-01 | 316.00 | 326.00 | 300.00 | 312.00 | 310.47 | 41,300 |
| 2021-10-29 | 318.00 | 320.00 | 292.00 | 308.00 | 306.49 | 53,800 |
| 2021-10-28 | 318.00 | 318.00 | 296.00 | 296.00 | 294.54 | 22,300 |
| 2021-10-27 | 306.00 | 320.00 | 296.00 | 318.00 | 316.44 | 12,600 |
| 2021-10-26 | 318.00 | 322.00 | 304.00 | 306.00 | 304.50 | 31,600 |
| 2021-10-25 | 320.00 | 320.00 | 304.00 | 318.00 | 316.44 | 19,300 |
| 2021-10-22 | 322.00 | 324.00 | 304.00 | 320.00 | 318.43 | 15,800 |
| 2021-10-21 | 326.00 | 326.00 | 304.00 | 322.00 | 320.42 | 17,000 |
| 2021-10-19 | 306.00 | 326.00 | 306.00 | 326.00 | 324.40 | 49,000 |
| 2021-10-18 | 310.00 | 310.00 | 296.00 | 306.00 | 304.50 | 13,300 |
| 2021-10-15 | 306.00 | 320.00 | 306.00 | 308.00 | 306.49 | 11,100 |
| 2021-10-14 | 322.00 | 322.00 | 306.00 | 306.00 | 304.50 | 19,300 |
← NewerPage 21 of 21 · 1,220 trading days
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.