Pt Pradiksi Gunatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 8,850.00 | 9,175.00 | 8,850.00 | 9,000.00 | 8,990.20 | 11,600 |
| 2026-05-01 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,840.36 | 0 |
| 2026-04-30 | 9,025.00 | 9,700.00 | 8,600.00 | 8,850.00 | 8,840.36 | 33,200 |
| 2026-04-29 | 8,325.00 | 9,750.00 | 8,250.00 | 9,025.00 | 9,015.17 | 44,900 |
| 2026-04-28 | 9,225.00 | 9,225.00 | 8,175.00 | 8,175.00 | 8,166.10 | 17,000 |
| 2026-04-27 | 9,400.00 | 9,600.00 | 9,200.00 | 9,225.00 | 9,214.95 | 7,700 |
| 2026-04-24 | 9,925.00 | 10,000.00 | 9,300.00 | 9,300.00 | 9,289.87 | 20,600 |
| 2026-04-23 | 9,925.00 | 9,925.00 | 9,525.00 | 9,575.00 | 9,564.57 | 5,400 |
| 2026-04-22 | 9,750.00 | 9,800.00 | 9,675.00 | 9,725.00 | 9,714.41 | 3,600 |
| 2026-04-21 | 9,675.00 | 9,750.00 | 9,600.00 | 9,750.00 | 9,739.38 | 4,500 |
| 2026-04-20 | 9,750.00 | 9,750.00 | 9,525.00 | 9,675.00 | 9,664.46 | 57,600 |
| 2026-04-17 | 10,050.00 | 10,050.00 | 9,350.00 | 9,725.00 | 9,714.41 | 18,900 |
| 2026-04-16 | 9,875.00 | 10,325.00 | 9,850.00 | 10,050.00 | 10,039.05 | 64,200 |
| 2026-04-15 | 10,000.00 | 10,050.00 | 9,800.00 | 9,875.00 | 9,864.25 | 70,900 |
| 2026-04-14 | 9,750.00 | 10,200.00 | 9,350.00 | 9,950.00 | 9,939.16 | 94,700 |
| 2026-04-13 | 8,475.00 | 10,200.00 | 8,300.00 | 9,775.00 | 9,764.35 | 46,600 |
| 2026-04-10 | 8,200.00 | 8,950.00 | 8,150.00 | 8,725.00 | 8,715.50 | 22,800 |
| 2026-04-09 | 8,300.00 | 8,500.00 | 8,300.00 | 8,350.00 | 8,340.91 | 19,700 |
| 2026-04-08 | 8,125.00 | 8,450.00 | 8,000.00 | 8,175.00 | 8,166.10 | 16,800 |
| 2026-04-07 | 8,225.00 | 8,425.00 | 8,100.00 | 8,100.00 | 8,091.18 | 3,500 |
| 2026-04-06 | 8,250.00 | 8,475.00 | 8,000.00 | 8,225.00 | 8,216.04 | 13,100 |
| 2026-04-02 | 8,425.00 | 8,900.00 | 8,025.00 | 8,200.00 | 8,191.07 | 26,300 |
| 2026-04-01 | 9,075.00 | 9,100.00 | 8,025.00 | 8,425.00 | 8,415.82 | 49,900 |
| 2026-03-31 | 8,200.00 | 9,000.00 | 8,125.00 | 8,450.00 | 8,440.80 | 71,000 |
| 2026-03-30 | 8,550.00 | 8,550.00 | 7,600.00 | 8,150.00 | 8,141.12 | 17,700 |
| 2026-03-27 | 7,950.00 | 7,975.00 | 7,725.00 | 7,850.00 | 7,841.45 | 17,000 |
| 2026-03-26 | 8,150.00 | 8,150.00 | 7,975.00 | 7,975.00 | 7,966.31 | 9,500 |
| 2026-03-25 | 7,850.00 | 8,300.00 | 7,775.00 | 8,150.00 | 8,141.12 | 17,700 |
| 2026-03-17 | 7,400.00 | 7,850.00 | 7,400.00 | 7,825.00 | 7,816.48 | 24,000 |
| 2026-03-16 | 7,825.00 | 7,825.00 | 7,150.00 | 7,350.00 | 7,342.00 | 13,000 |
| 2026-03-13 | 8,225.00 | 8,250.00 | 7,775.00 | 7,800.00 | 7,791.51 | 39,600 |
| 2026-03-12 | 8,175.00 | 8,300.00 | 8,175.00 | 8,225.00 | 8,216.04 | 22,400 |
| 2026-03-11 | 8,200.00 | 9,275.00 | 7,500.00 | 8,175.00 | 8,166.10 | 88,000 |
| 2026-03-10 | 7,800.00 | 9,025.00 | 7,800.00 | 8,100.00 | 8,091.18 | 30,500 |
| 2026-03-09 | 8,250.00 | 8,250.00 | 7,650.00 | 7,800.00 | 7,791.51 | 27,600 |
| 2026-03-06 | 9,000.00 | 9,000.00 | 7,650.00 | 8,250.00 | 8,241.02 | 86,700 |
| 2026-03-05 | 9,000.00 | 9,525.00 | 8,600.00 | 9,000.00 | 8,990.20 | 47,000 |
| 2026-03-04 | 9,650.00 | 9,800.00 | 8,350.00 | 8,900.00 | 8,890.31 | 76,300 |
| 2026-03-03 | 9,175.00 | 10,750.00 | 9,150.00 | 9,800.00 | 9,789.33 | 120,200 |
| 2026-03-02 | 9,500.00 | 9,875.00 | 9,150.00 | 9,150.00 | 9,140.04 | 35,100 |
| 2026-02-27 | 9,950.00 | 10,150.00 | 9,725.00 | 9,875.00 | 9,864.25 | 10,800 |
| 2026-02-26 | 10,275.00 | 10,275.00 | 9,875.00 | 9,975.00 | 9,964.14 | 100,800 |
| 2026-02-25 | 10,650.00 | 10,675.00 | 10,050.00 | 10,300.00 | 10,288.78 | 12,400 |
| 2026-02-24 | 10,875.00 | 10,875.00 | 10,525.00 | 10,650.00 | 10,638.40 | 63,600 |
| 2026-02-23 | 10,675.00 | 11,075.00 | 10,675.00 | 10,725.00 | 10,713.32 | 43,900 |
| 2026-02-20 | 10,975.00 | 11,450.00 | 10,600.00 | 10,675.00 | 10,663.37 | 74,900 |
| 2026-02-19 | 11,425.00 | 11,425.00 | 10,550.00 | 10,975.00 | 10,963.05 | 141,600 |
| 2026-02-18 | 12,000.00 | 12,000.00 | 11,300.00 | 11,425.00 | 11,412.56 | 134,600 |
| 2026-02-13 | 12,000.00 | 12,300.00 | 11,450.00 | 11,550.00 | 11,537.42 | 69,600 |
| 2026-02-12 | 12,125.00 | 12,275.00 | 11,250.00 | 12,000.00 | 11,986.93 | 238,500 |
| 2026-02-11 | 12,450.00 | 13,500.00 | 11,625.00 | 12,100.00 | 12,086.82 | 633,200 |
| 2026-02-10 | 9,700.00 | 11,625.00 | 8,700.00 | 11,625.00 | 11,612.34 | 298,200 |
| 2026-02-09 | 8,100.00 | 9,700.00 | 8,100.00 | 9,700.00 | 9,689.44 | 115,700 |
| 2026-02-06 | 8,600.00 | 8,800.00 | 8,025.00 | 8,100.00 | 8,091.18 | 43,500 |
| 2026-02-05 | 8,500.00 | 8,950.00 | 8,100.00 | 8,575.00 | 8,565.66 | 58,100 |
| 2026-02-04 | 8,675.00 | 8,675.00 | 8,300.00 | 8,300.00 | 8,290.96 | 28,200 |
| 2026-02-03 | 7,950.00 | 8,875.00 | 7,400.00 | 8,500.00 | 8,490.74 | 95,700 |
| 2026-02-02 | 9,875.00 | 9,875.00 | 8,400.00 | 8,400.00 | 8,390.85 | 68,100 |
| 2026-01-30 | 9,525.00 | 10,200.00 | 9,525.00 | 9,875.00 | 9,864.25 | 66,600 |
| 2026-01-29 | 9,700.00 | 10,200.00 | 8,250.00 | 9,525.00 | 9,514.63 | 112,700 |
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.