Pt Pradiksi Gunatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 13,325.00 | 13,400.00 | 13,000.00 | 13,250.00 | 13,235.57 | 83,900 |
| 2025-11-05 | 13,175.00 | 13,900.00 | 12,925.00 | 13,300.00 | 13,285.52 | 98,400 |
| 2025-11-04 | 14,025.00 | 14,150.00 | 13,400.00 | 13,525.00 | 13,510.27 | 111,000 |
| 2025-11-03 | 14,800.00 | 14,850.00 | 13,725.00 | 13,950.00 | 13,934.81 | 214,800 |
| 2025-10-31 | 13,800.00 | 14,975.00 | 13,450.00 | 14,525.00 | 14,509.18 | 372,900 |
| 2025-10-30 | 13,500.00 | 14,000.00 | 13,025.00 | 13,800.00 | 13,784.97 | 152,000 |
| 2025-10-29 | 14,300.00 | 14,800.00 | 13,700.00 | 14,275.00 | 14,259.45 | 257,500 |
| 2025-10-28 | 14,100.00 | 14,900.00 | 12,100.00 | 13,900.00 | 13,884.86 | 283,600 |
| 2025-10-27 | 18,500.00 | 18,500.00 | 14,025.00 | 14,025.00 | 14,009.73 | 807,700 |
| 2025-10-24 | 19,000.00 | 21,600.00 | 15,325.00 | 16,500.00 | 16,482.03 | 2,629,300 |
| 2025-10-23 | 17,000.00 | 18,025.00 | 15,500.00 | 18,025.00 | 18,005.37 | 1,984,500 |
| 2025-10-22 | 10,650.00 | 15,025.00 | 10,650.00 | 15,025.00 | 15,008.64 | 3,419,900 |
| 2025-10-21 | 12,525.00 | 12,525.00 | 12,525.00 | 12,525.00 | 12,511.36 | 13,300 |
| 2025-10-20 | 14,725.00 | 14,725.00 | 14,725.00 | 14,725.00 | 14,708.96 | 21,300 |
| 2025-10-17 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,281.16 | 38,200 |
| 2025-10-16 | 20,350.00 | 20,350.00 | 20,350.00 | 20,350.00 | 20,327.84 | 23,300 |
| 2025-10-15 | 23,925.00 | 23,925.00 | 23,925.00 | 23,925.00 | 23,898.94 | 8,000 |
| 2025-10-14 | 26,575.00 | 26,575.00 | 26,575.00 | 26,575.00 | 26,546.06 | 154,500 |
| 2025-10-13 | 29,525.00 | 29,525.00 | 29,525.00 | 29,525.00 | 29,492.85 | 49,400 |
| 2025-10-10 | 26,850.00 | 26,850.00 | 26,850.00 | 26,850.00 | 26,820.76 | 23,700 |
| 2025-10-09 | 24,425.00 | 24,425.00 | 24,425.00 | 24,425.00 | 24,398.40 | 25,700 |
| 2025-10-08 | 22,225.00 | 22,225.00 | 22,225.00 | 22,225.00 | 22,200.80 | 30,100 |
| 2025-10-07 | 20,225.00 | 20,225.00 | 20,225.00 | 20,225.00 | 20,202.97 | 14,000 |
| 2025-10-06 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,379.96 | 0 |
| 2025-10-03 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,379.96 | 0 |
| 2025-10-02 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,379.96 | 0 |
| 2025-10-01 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,379.96 | 0 |
| 2025-09-30 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,379.96 | 0 |
| 2025-09-29 | 18,400.00 | 18,400.00 | 18,200.00 | 18,400.00 | 18,379.96 | 239,600 |
| 2025-09-26 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 15,333.28 | 93,000 |
| 2025-09-25 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,786.06 | 100,300 |
| 2025-09-24 | 10,675.00 | 10,675.00 | 10,675.00 | 10,675.00 | 10,663.37 | 143,700 |
| 2025-09-23 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,890.31 | 12,400 |
| 2025-09-22 | 7,425.00 | 7,425.00 | 7,425.00 | 7,425.00 | 7,416.91 | 47,600 |
| 2025-09-19 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,742.65 | 23,600 |
| 2025-09-18 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,143.30 | 36,300 |
| 2025-09-17 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,593.90 | 83,500 |
| 2025-09-16 | 4,870.00 | 5,100.00 | 4,870.00 | 5,100.00 | 5,094.45 | 96,800 |
| 2025-09-15 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,644.94 | 193,700 |
| 2025-09-12 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 4,225.39 | 203,900 |
| 2025-09-11 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,845.81 | 0 |
| 2025-09-10 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,845.81 | 0 |
| 2025-09-09 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,845.81 | 0 |
| 2025-09-08 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,845.81 | 0 |
| 2025-09-05 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,845.81 | 0 |
| 2025-09-04 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,845.81 | 0 |
| 2025-09-03 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,845.81 | 0 |
| 2025-09-02 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,845.81 | 0 |
| 2025-09-01 | 3,850.00 | 3,850.00 | 3,080.00 | 3,850.00 | 3,845.81 | 1,230,600 |
| 2025-08-29 | 3,080.00 | 3,080.00 | 3,000.00 | 3,080.00 | 3,076.65 | 454,300 |
| 2025-08-28 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 2,467.31 | 127,800 |
| 2025-08-27 | 1,740.00 | 1,980.00 | 1,740.00 | 1,980.00 | 1,977.84 | 430,400 |
| 2025-08-26 | 1,445.00 | 1,585.00 | 1,445.00 | 1,585.00 | 1,583.27 | 94,500 |
| 2025-08-25 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,443.43 | 158,600 |
| 2025-08-22 | 1,420.00 | 1,445.00 | 1,420.00 | 1,445.00 | 1,443.43 | 102,600 |
| 2025-08-21 | 1,385.00 | 1,400.00 | 1,385.00 | 1,400.00 | 1,398.48 | 407,100 |
| 2025-08-20 | 1,275.00 | 1,275.00 | 1,155.00 | 1,275.00 | 1,273.61 | 374,100 |
| 2025-08-19 | 1,415.00 | 1,415.00 | 1,280.00 | 1,280.00 | 1,278.61 | 204,100 |
| 2025-08-18 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,418.45 | 0 |
| 2025-08-15 | 1,425.00 | 1,425.00 | 1,420.00 | 1,420.00 | 1,418.45 | 315,500 |
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.