Pt Pradiksi Gunatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 595.00 | 600.00 | 585.00 | 585.00 | 582.12 | 58,700 |
| 2025-05-14 | 620.00 | 620.00 | 580.00 | 595.00 | 592.07 | 317,600 |
| 2025-05-09 | 630.00 | 630.00 | 570.00 | 600.00 | 597.05 | 357,500 |
| 2025-05-08 | 570.00 | 695.00 | 555.00 | 630.00 | 626.90 | 277,300 |
| 2025-05-07 | 570.00 | 590.00 | 540.00 | 575.00 | 572.17 | 104,900 |
| 2025-05-06 | 580.00 | 600.00 | 550.00 | 590.00 | 587.10 | 133,300 |
| 2025-05-05 | 595.00 | 595.00 | 550.00 | 580.00 | 577.15 | 22,100 |
| 2025-05-02 | 615.00 | 615.00 | 555.00 | 595.00 | 592.07 | 326,100 |
| 2025-04-30 | 635.00 | 660.00 | 615.00 | 615.00 | 611.98 | 127,000 |
| 2025-04-29 | 700.00 | 745.00 | 635.00 | 635.00 | 631.88 | 815,800 |
| 2025-04-28 | 550.00 | 640.00 | 550.00 | 640.00 | 636.85 | 787,200 |
| 2025-04-25 | 480.00 | 570.00 | 470.00 | 515.00 | 512.47 | 293,200 |
| 2025-04-24 | 488.00 | 490.00 | 460.00 | 488.00 | 485.60 | 59,900 |
| 2025-04-23 | 480.00 | 500.00 | 478.00 | 490.00 | 487.59 | 13,500 |
| 2025-04-22 | 474.00 | 490.00 | 454.00 | 480.00 | 477.64 | 37,600 |
| 2025-04-21 | 500.00 | 500.00 | 478.00 | 494.00 | 491.57 | 1,900 |
| 2025-04-17 | 480.00 | 505.00 | 480.00 | 500.00 | 497.54 | 3,100 |
| 2025-04-16 | 470.00 | 505.00 | 470.00 | 505.00 | 502.52 | 3,700 |
| 2025-04-15 | 505.00 | 515.00 | 484.00 | 484.00 | 481.62 | 10,800 |
| 2025-04-14 | 500.00 | 500.00 | 482.00 | 484.00 | 481.62 | 9,300 |
| 2025-04-11 | 484.00 | 500.00 | 482.00 | 500.00 | 497.54 | 1,700 |
| 2025-04-10 | 525.00 | 525.00 | 500.00 | 500.00 | 497.54 | 2,200 |
| 2025-04-09 | 500.00 | 540.00 | 498.00 | 498.00 | 495.55 | 1,400 |
| 2025-04-08 | 500.00 | 500.00 | 472.00 | 474.00 | 471.67 | 3,800 |
| 2025-03-27 | 488.00 | 550.00 | 470.00 | 496.00 | 493.56 | 48,700 |
| 2025-03-26 | 472.00 | 472.00 | 470.00 | 470.00 | 467.69 | 5,700 |
| 2025-03-25 | 488.00 | 488.00 | 472.00 | 472.00 | 469.68 | 36,900 |
| 2025-03-24 | 490.00 | 535.00 | 470.00 | 480.00 | 477.64 | 63,800 |
| 2025-03-21 | 510.00 | 510.00 | 472.00 | 488.00 | 485.60 | 41,200 |
| 2025-03-20 | 530.00 | 545.00 | 500.00 | 510.00 | 507.49 | 155,100 |
| 2025-03-19 | 444.00 | 555.00 | 440.00 | 510.00 | 507.49 | 764,900 |
| 2025-03-18 | 515.00 | 530.00 | 440.00 | 444.00 | 441.82 | 96,100 |
| 2025-03-17 | 540.00 | 540.00 | 500.00 | 515.00 | 512.47 | 42,100 |
| 2025-03-14 | 520.00 | 545.00 | 505.00 | 515.00 | 512.47 | 82,900 |
| 2025-03-13 | 520.00 | 535.00 | 515.00 | 530.00 | 527.39 | 25,200 |
| 2025-03-12 | 540.00 | 545.00 | 510.00 | 520.00 | 517.44 | 105,600 |
| 2025-03-11 | 535.00 | 560.00 | 500.00 | 540.00 | 537.34 | 75,000 |
| 2025-03-10 | 565.00 | 595.00 | 520.00 | 550.00 | 547.30 | 228,400 |
| 2025-03-07 | 655.00 | 660.00 | 510.00 | 555.00 | 552.27 | 487,500 |
| 2025-03-06 | 695.00 | 760.00 | 575.00 | 615.00 | 611.98 | 814,600 |
| 2025-03-05 | 845.00 | 900.00 | 665.00 | 765.00 | 761.24 | 511,000 |
| 2025-03-04 | 735.00 | 780.00 | 680.00 | 780.00 | 776.16 | 812,000 |
| 2025-03-03 | 500.00 | 625.00 | 500.00 | 625.00 | 621.93 | 475,500 |
| 2025-02-28 | 500.00 | 500.00 | 500.00 | 500.00 | 497.54 | 0 |
| 2025-02-27 | 424.00 | 500.00 | 424.00 | 500.00 | 497.54 | 1,600 |
| 2025-02-26 | 468.00 | 468.00 | 468.00 | 468.00 | 465.70 | 2,200 |
| 2025-02-25 | 468.00 | 468.00 | 468.00 | 468.00 | 465.70 | 17,700 |
| 2025-02-24 | 468.00 | 468.00 | 468.00 | 468.00 | 465.70 | 5,800 |
| 2025-02-21 | 468.00 | 468.00 | 468.00 | 468.00 | 465.70 | 23,000 |
| 2025-02-20 | 466.00 | 466.00 | 466.00 | 466.00 | 463.71 | 600 |
| 2025-02-19 | 498.00 | 498.00 | 498.00 | 498.00 | 495.55 | 1,100 |
| 2025-02-18 | 498.00 | 498.00 | 498.00 | 498.00 | 495.55 | 0 |
| 2025-02-17 | 498.00 | 498.00 | 498.00 | 498.00 | 495.55 | 1,000 |
| 2025-02-14 | 494.00 | 494.00 | 494.00 | 494.00 | 491.57 | 500 |
| 2025-02-13 | 520.00 | 520.00 | 494.00 | 494.00 | 491.57 | 23,500 |
| 2025-02-12 | 525.00 | 575.00 | 520.00 | 520.00 | 517.44 | 15,000 |
| 2025-02-11 | 560.00 | 560.00 | 525.00 | 525.00 | 522.42 | 2,200 |
| 2025-02-10 | 565.00 | 565.00 | 560.00 | 560.00 | 557.25 | 16,000 |
| 2025-02-07 | 468.00 | 565.00 | 468.00 | 565.00 | 562.22 | 52,700 |
| 2025-02-06 | 515.00 | 520.00 | 515.00 | 515.00 | 512.47 | 27,800 |
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.