Pt Pradiksi Gunatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 0 |
| 2024-10-31 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 600 |
| 2024-10-30 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 103,500 |
| 2024-10-29 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 3,900 |
| 2024-10-28 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 18,000 |
| 2024-10-25 | 430.00 | 430.00 | 430.00 | 430.00 | 427.89 | 0 |
| 2024-10-24 | 430.00 | 430.00 | 430.00 | 430.00 | 427.89 | 3,000 |
| 2024-10-23 | 430.00 | 430.00 | 430.00 | 430.00 | 427.89 | 124,900 |
| 2024-10-22 | 430.00 | 430.00 | 430.00 | 430.00 | 427.89 | 173,100 |
| 2024-10-21 | 424.00 | 430.00 | 424.00 | 430.00 | 427.89 | 44,400 |
| 2024-10-18 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 900 |
| 2024-10-17 | 424.00 | 424.00 | 424.00 | 424.00 | 421.91 | 2,500 |
| 2024-10-16 | 420.00 | 428.00 | 420.00 | 428.00 | 425.90 | 800 |
| 2024-10-15 | 378.00 | 418.00 | 378.00 | 418.00 | 415.94 | 1,700 |
| 2024-10-14 | 418.00 | 418.00 | 418.00 | 418.00 | 415.94 | 900 |
| 2024-10-11 | 420.00 | 420.00 | 420.00 | 420.00 | 417.93 | 200 |
| 2024-10-10 | 428.00 | 428.00 | 428.00 | 428.00 | 425.90 | 0 |
| 2024-10-09 | 428.00 | 428.00 | 428.00 | 428.00 | 425.90 | 600 |
| 2024-10-08 | 430.00 | 430.00 | 430.00 | 430.00 | 427.89 | 200 |
| 2024-10-07 | 436.00 | 436.00 | 436.00 | 436.00 | 433.86 | 900 |
| 2024-10-04 | 436.00 | 436.00 | 436.00 | 436.00 | 433.86 | 0 |
| 2024-10-03 | 436.00 | 436.00 | 436.00 | 436.00 | 433.86 | 200 |
| 2024-10-02 | 436.00 | 436.00 | 436.00 | 436.00 | 433.86 | 0 |
| 2024-10-01 | 436.00 | 436.00 | 436.00 | 436.00 | 433.86 | 600 |
| 2024-09-30 | 436.00 | 436.00 | 436.00 | 436.00 | 433.86 | 0 |
| 2024-09-27 | 436.00 | 436.00 | 436.00 | 436.00 | 433.86 | 200 |
| 2024-09-26 | 436.00 | 436.00 | 436.00 | 436.00 | 433.86 | 500 |
| 2024-09-25 | 436.00 | 436.00 | 436.00 | 436.00 | 433.86 | 0 |
| 2024-09-24 | 436.00 | 436.00 | 436.00 | 436.00 | 433.86 | 0 |
| 2024-09-23 | 436.00 | 436.00 | 436.00 | 436.00 | 433.86 | 0 |
| 2024-09-20 | 436.00 | 436.00 | 436.00 | 436.00 | 433.86 | 0 |
| 2024-09-19 | 436.00 | 436.00 | 436.00 | 436.00 | 433.86 | 500 |
| 2024-09-18 | 436.00 | 436.00 | 436.00 | 436.00 | 433.86 | 400 |
| 2024-09-17 | 436.00 | 436.00 | 436.00 | 436.00 | 433.86 | 0 |
| 2024-09-13 | 436.00 | 436.00 | 436.00 | 436.00 | 433.86 | 0 |
| 2024-09-12 | 436.00 | 436.00 | 436.00 | 436.00 | 433.86 | 5,000 |
| 2024-09-11 | 438.00 | 438.00 | 436.00 | 436.00 | 433.86 | 10,900 |
| 2024-09-10 | 436.00 | 436.00 | 436.00 | 436.00 | 433.86 | 1,100 |
| 2024-09-09 | 430.00 | 430.00 | 430.00 | 430.00 | 427.89 | 300 |
| 2024-09-06 | 430.00 | 430.00 | 430.00 | 430.00 | 427.89 | 0 |
| 2024-09-05 | 430.00 | 430.00 | 430.00 | 430.00 | 427.89 | 2,000 |
| 2024-09-04 | 432.00 | 432.00 | 430.00 | 430.00 | 427.89 | 3,200 |
| 2024-09-03 | 428.00 | 428.00 | 424.00 | 424.00 | 421.91 | 5,300 |
| 2024-09-02 | 426.00 | 426.00 | 426.00 | 426.00 | 423.90 | 600 |
| 2024-08-30 | 410.00 | 418.00 | 410.00 | 418.00 | 415.94 | 1,200 |
| 2024-08-29 | 400.00 | 400.00 | 400.00 | 400.00 | 398.03 | 1,600 |
| 2024-08-28 | 390.00 | 390.00 | 390.00 | 390.00 | 388.08 | 8,000 |
| 2024-08-27 | 376.00 | 380.00 | 376.00 | 380.00 | 378.13 | 1,800 |
| 2024-08-26 | 370.00 | 372.00 | 370.00 | 372.00 | 370.17 | 4,000 |
| 2024-08-23 | 370.00 | 370.00 | 370.00 | 370.00 | 368.18 | 3,300 |
| 2024-08-22 | 360.00 | 360.00 | 360.00 | 360.00 | 358.23 | 500 |
| 2024-08-21 | 360.00 | 360.00 | 360.00 | 360.00 | 358.23 | 0 |
| 2024-08-20 | 360.00 | 360.00 | 360.00 | 360.00 | 358.23 | 1,000 |
| 2024-08-19 | 358.00 | 358.00 | 358.00 | 358.00 | 356.24 | 4,000 |
| 2024-08-16 | 356.00 | 356.00 | 356.00 | 356.00 | 354.25 | 1,000 |
| 2024-08-15 | 356.00 | 356.00 | 356.00 | 356.00 | 354.25 | 100 |
| 2024-08-14 | 354.00 | 354.00 | 354.00 | 354.00 | 352.26 | 300 |
| 2024-08-13 | 354.00 | 354.00 | 354.00 | 354.00 | 352.26 | 3,400 |
| 2024-08-12 | 348.00 | 348.00 | 348.00 | 348.00 | 346.29 | 0 |
| 2024-08-09 | 348.00 | 348.00 | 348.00 | 348.00 | 346.29 | 0 |
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.