Pt Pradiksi Gunatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,423.45 | 0 |
| 2025-08-12 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,423.45 | 0 |
| 2025-08-11 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,423.45 | 0 |
| 2025-08-08 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,423.45 | 0 |
| 2025-08-07 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,423.45 | 0 |
| 2025-08-06 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,423.45 | 0 |
| 2025-08-05 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,423.45 | 0 |
| 2025-08-04 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,423.45 | 0 |
| 2025-08-01 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,423.45 | 0 |
| 2025-07-31 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,423.45 | 0 |
| 2025-07-30 | 1,150.00 | 1,425.00 | 1,150.00 | 1,425.00 | 1,423.45 | 1,221,000 |
| 2025-07-29 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,138.76 | 0 |
| 2025-07-28 | 915.00 | 1,140.00 | 915.00 | 1,140.00 | 1,138.76 | 2,050,000 |
| 2025-07-25 | 735.00 | 915.00 | 715.00 | 915.00 | 914.00 | 2,282,200 |
| 2025-07-24 | 670.00 | 800.00 | 660.00 | 735.00 | 734.20 | 972,200 |
| 2025-07-23 | 625.00 | 700.00 | 570.00 | 670.00 | 669.27 | 578,900 |
| 2025-07-22 | 795.00 | 800.00 | 605.00 | 620.00 | 619.32 | 1,480,500 |
| 2025-07-21 | 575.00 | 710.00 | 575.00 | 710.00 | 709.23 | 2,158,900 |
| 2025-07-18 | 560.00 | 570.00 | 555.00 | 570.00 | 569.38 | 41,900 |
| 2025-07-17 | 560.00 | 560.00 | 535.00 | 555.00 | 554.40 | 8,900 |
| 2025-07-16 | 540.00 | 560.00 | 535.00 | 535.00 | 534.42 | 7,900 |
| 2025-07-15 | 560.00 | 560.00 | 540.00 | 560.00 | 559.39 | 39,800 |
| 2025-07-14 | 550.00 | 575.00 | 535.00 | 570.00 | 569.38 | 48,200 |
| 2025-07-11 | 535.00 | 550.00 | 535.00 | 550.00 | 549.40 | 9,300 |
| 2025-07-10 | 555.00 | 640.00 | 525.00 | 555.00 | 554.40 | 42,000 |
| 2025-07-09 | 530.00 | 555.00 | 530.00 | 555.00 | 554.40 | 17,000 |
| 2025-07-08 | 530.00 | 555.00 | 525.00 | 545.00 | 544.41 | 14,100 |
| 2025-07-07 | 530.00 | 530.00 | 530.00 | 530.00 | 529.42 | 8,100 |
| 2025-07-04 | 560.00 | 560.00 | 530.00 | 545.00 | 544.41 | 4,100 |
| 2025-07-03 | 565.00 | 565.00 | 535.00 | 550.00 | 549.40 | 8,700 |
| 2025-07-02 | 570.00 | 570.00 | 530.00 | 565.00 | 564.38 | 24,700 |
| 2025-07-01 | 525.00 | 545.00 | 525.00 | 540.00 | 539.41 | 22,200 |
| 2025-06-30 | 540.00 | 540.00 | 530.00 | 530.00 | 529.42 | 1,500 |
| 2025-06-26 | 545.00 | 545.00 | 535.00 | 540.00 | 539.41 | 3,400 |
| 2025-06-25 | 555.00 | 555.00 | 525.00 | 530.00 | 529.42 | 3,800 |
| 2025-06-24 | 570.00 | 570.00 | 515.00 | 550.00 | 549.40 | 2,500 |
| 2025-06-23 | 510.00 | 545.00 | 510.00 | 535.00 | 534.42 | 17,700 |
| 2025-06-20 | 545.00 | 545.00 | 545.00 | 545.00 | 544.41 | 9,200 |
| 2025-06-19 | 555.00 | 555.00 | 510.00 | 550.00 | 549.40 | 5,700 |
| 2025-06-18 | 535.00 | 570.00 | 535.00 | 555.00 | 554.40 | 5,200 |
| 2025-06-17 | 570.00 | 570.00 | 520.00 | 550.00 | 549.40 | 20,900 |
| 2025-06-16 | 560.00 | 565.00 | 498.00 | 565.00 | 564.38 | 27,900 |
| 2025-06-13 | 545.00 | 560.00 | 525.00 | 550.00 | 549.40 | 23,600 |
| 2025-06-12 | 540.00 | 555.00 | 525.00 | 545.00 | 544.41 | 32,400 |
| 2025-06-11 | 565.00 | 565.00 | 515.00 | 540.00 | 537.34 | 28,300 |
| 2025-06-10 | 560.00 | 570.00 | 510.00 | 565.00 | 562.22 | 29,600 |
| 2025-06-05 | 550.00 | 560.00 | 545.00 | 560.00 | 557.25 | 9,000 |
| 2025-06-04 | 550.00 | 575.00 | 540.00 | 550.00 | 547.30 | 13,600 |
| 2025-06-03 | 565.00 | 570.00 | 550.00 | 550.00 | 547.30 | 20,800 |
| 2025-06-02 | 570.00 | 570.00 | 560.00 | 565.00 | 562.22 | 14,700 |
| 2025-05-28 | 585.00 | 585.00 | 520.00 | 570.00 | 567.20 | 35,800 |
| 2025-05-27 | 590.00 | 590.00 | 580.00 | 585.00 | 582.12 | 9,400 |
| 2025-05-26 | 575.00 | 595.00 | 570.00 | 590.00 | 587.10 | 170,800 |
| 2025-05-23 | 575.00 | 580.00 | 560.00 | 575.00 | 572.17 | 5,200 |
| 2025-05-22 | 580.00 | 580.00 | 560.00 | 575.00 | 572.17 | 25,600 |
| 2025-05-21 | 595.00 | 595.00 | 555.00 | 580.00 | 577.15 | 54,000 |
| 2025-05-20 | 590.00 | 590.00 | 525.00 | 560.00 | 557.25 | 247,900 |
| 2025-05-19 | 590.00 | 595.00 | 580.00 | 590.00 | 587.10 | 13,800 |
| 2025-05-16 | 585.00 | 590.00 | 580.00 | 580.00 | 577.15 | 29,600 |
| 2025-05-15 | 595.00 | 600.00 | 585.00 | 585.00 | 582.12 | 58,700 |
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.